637 lines
33 KiB
CSV
637 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,193400,1035087840,10780,10780,10780,10780,2481
|
|
20230724,193300,1035087840,10780,10780,10780,10780,0
|
|
20230724,193200,1035087840,10780,10780,10780,10780,0
|
|
20230724,193100,1035087840,10780,10780,10780,10780,0
|
|
20230724,193000,1035087840,10780,10780,10780,10780,0
|
|
20230724,192900,1035087840,10780,10780,10780,10780,0
|
|
20230724,192800,1035087840,10780,10780,10780,10780,0
|
|
20230724,192700,1035087840,10780,10780,10780,10780,0
|
|
20230724,192600,1035087840,10780,10780,10780,10780,0
|
|
20230724,192500,1035087840,10780,10780,10780,10780,0
|
|
20230724,192400,1035087840,10780,10780,10780,10780,0
|
|
20230724,192300,1035087840,10780,10780,10780,10780,0
|
|
20230724,192200,1035087840,10780,10780,10780,10780,0
|
|
20230724,192100,1035087840,10780,10780,10780,10780,0
|
|
20230724,192000,1035087840,10780,10780,10780,10780,0
|
|
20230724,191900,1035087840,10780,10780,10780,10780,0
|
|
20230724,191800,1035087840,10780,10780,10780,10780,0
|
|
20230724,191700,1035087840,10780,10780,10780,10780,0
|
|
20230724,191600,1035087840,10780,10780,10780,10780,0
|
|
20230724,191500,1035087840,10780,10780,10780,10780,0
|
|
20230724,191400,1035087840,10780,10780,10780,10780,0
|
|
20230724,191300,1035087840,10780,10780,10780,10780,0
|
|
20230724,191200,1035087840,10780,10780,10780,10780,0
|
|
20230724,191100,1035087840,10780,10780,10780,10780,0
|
|
20230724,191000,1035087840,10780,10780,10780,10780,0
|
|
20230724,190900,1035087840,10780,10780,10780,10780,0
|
|
20230724,190800,1035087840,10780,10780,10780,10780,0
|
|
20230724,190700,1035087840,10780,10780,10780,10780,0
|
|
20230724,190600,1035087840,10780,10780,10780,10780,0
|
|
20230724,190500,1035087840,10780,10780,10780,10780,0
|
|
20230724,190400,1035087840,10780,10780,10780,10780,2481
|
|
20230724,190300,1035087840,10780,10780,10780,10780,0
|
|
20230724,190200,1035087840,10780,10780,10780,10780,0
|
|
20230724,190100,1035087840,10780,10780,10780,10780,0
|
|
20230724,190000,1035087840,10780,10780,10780,10780,0
|
|
20230724,185900,1035087840,10780,10780,10780,10780,0
|
|
20230724,185800,1035087840,10780,10780,10780,10780,0
|
|
20230724,185700,1035087840,10780,10780,10780,10780,0
|
|
20230724,185600,1035087840,10780,10780,10780,10780,0
|
|
20230724,185500,1035087840,10780,10780,10780,10780,0
|
|
20230724,185400,1035087840,10780,10780,10780,10780,0
|
|
20230724,185300,1035087840,10780,10780,10780,10780,0
|
|
20230724,185200,1035087840,10780,10780,10780,10780,0
|
|
20230724,185100,1035087840,10780,10780,10780,10780,0
|
|
20230724,185000,1035087840,10780,10780,10780,10780,0
|
|
20230724,184900,1035087840,10780,10780,10780,10780,0
|
|
20230724,184800,1035087840,10780,10780,10780,10780,0
|
|
20230724,184700,1035087840,10780,10780,10780,10780,0
|
|
20230724,184600,1035087840,10780,10780,10780,10780,0
|
|
20230724,184500,1035087840,10780,10780,10780,10780,0
|
|
20230724,184400,1035087840,10780,10780,10780,10780,0
|
|
20230724,184300,1035087840,10780,10780,10780,10780,0
|
|
20230724,184200,1035087840,10780,10780,10780,10780,0
|
|
20230724,184100,1035087840,10780,10780,10780,10780,0
|
|
20230724,184000,1035087840,10780,10780,10780,10780,0
|
|
20230724,183900,1035087840,10780,10780,10780,10780,0
|
|
20230724,183800,1035087840,10780,10780,10780,10780,0
|
|
20230724,183700,1035087840,10780,10780,10780,10780,0
|
|
20230724,183600,1035087840,10780,10780,10780,10780,0
|
|
20230724,183500,1035087840,10780,10780,10780,10780,0
|
|
20230724,183400,1035087840,10780,10780,10780,10780,2481
|
|
20230724,183300,1035087840,10780,10780,10780,10780,0
|
|
20230724,183200,1035087840,10780,10780,10780,10780,0
|
|
20230724,183100,1035087840,10780,10780,10780,10780,0
|
|
20230724,183000,1035087840,10780,10780,10780,10780,0
|
|
20230724,182900,1035087840,10780,10780,10780,10780,0
|
|
20230724,182800,1035087840,10780,10780,10780,10780,0
|
|
20230724,182700,1035087840,10780,10780,10780,10780,0
|
|
20230724,182600,1035087840,10780,10780,10780,10780,0
|
|
20230724,182500,1035087840,10780,10780,10780,10780,0
|
|
20230724,182400,1035087840,10780,10780,10780,10780,0
|
|
20230724,182300,1035087840,10780,10780,10780,10780,0
|
|
20230724,182200,1035087840,10780,10780,10780,10780,0
|
|
20230724,182100,1035087840,10780,10780,10780,10780,0
|
|
20230724,182000,1035087840,10780,10780,10780,10780,0
|
|
20230724,181900,1035087840,10780,10780,10780,10780,0
|
|
20230724,181800,1035087840,10780,10780,10780,10780,0
|
|
20230724,181700,1035087840,10780,10780,10780,10780,0
|
|
20230724,181600,1035087840,10780,10780,10780,10780,0
|
|
20230724,181500,1035087840,10780,10780,10780,10780,0
|
|
20230724,181400,1035087840,10780,10780,10780,10780,0
|
|
20230724,181300,1035087840,10780,10780,10780,10780,0
|
|
20230724,181200,1035087840,10780,10780,10780,10780,0
|
|
20230724,181100,1035087840,10780,10780,10780,10780,0
|
|
20230724,181000,1035087840,10780,10780,10780,10780,0
|
|
20230724,180900,1035087840,10780,10780,10780,10780,0
|
|
20230724,180800,1035087840,10780,10780,10780,10780,0
|
|
20230724,180700,1035087840,10780,10780,10780,10780,0
|
|
20230724,180600,1035087840,10780,10780,10780,10780,0
|
|
20230724,180500,1035087840,10780,10780,10780,10780,0
|
|
20230724,180400,1035087840,10780,10780,10780,10780,2481
|
|
20230724,180300,1035087840,10780,10780,10780,10780,0
|
|
20230724,180200,1035087840,10780,10780,10780,10780,0
|
|
20230724,180100,1035087840,10780,10780,10780,10780,0
|
|
20230724,180000,1035087840,10780,10780,10780,10780,0
|
|
20230724,175900,1035087840,10780,10780,10780,10780,0
|
|
20230724,175800,1035087840,10780,10780,10780,10780,0
|
|
20230724,175700,1035087840,10780,10780,10780,10780,0
|
|
20230724,175600,1035087840,10780,10780,10780,10780,0
|
|
20230724,175500,1035087840,10780,10780,10780,10780,0
|
|
20230724,175400,1035087840,10780,10780,10780,10780,0
|
|
20230724,175300,1035087840,10780,10780,10780,10780,0
|
|
20230724,175200,1035087840,10780,10780,10780,10780,0
|
|
20230724,175100,1035087840,10780,10780,10780,10780,0
|
|
20230724,175000,1035087840,10780,10780,10780,10780,0
|
|
20230724,174900,1035087840,10780,10780,10780,10780,0
|
|
20230724,174800,1035087840,10780,10780,10780,10780,0
|
|
20230724,174700,1035087840,10780,10780,10780,10780,0
|
|
20230724,174600,1035087840,10780,10780,10780,10780,0
|
|
20230724,174500,1035087840,10780,10780,10780,10780,0
|
|
20230724,174400,1035087840,10780,10780,10780,10780,0
|
|
20230724,174300,1035087840,10780,10780,10780,10780,0
|
|
20230724,174200,1035087840,10780,10780,10780,10780,0
|
|
20230724,174100,1035087840,10780,10780,10780,10780,0
|
|
20230724,174000,1035087840,10780,10780,10780,10780,0
|
|
20230724,173900,1035087840,10780,10780,10780,10780,0
|
|
20230724,173800,1035087840,10780,10780,10780,10780,0
|
|
20230724,173700,1035087840,10780,10780,10780,10780,0
|
|
20230724,173600,1035087840,10780,10780,10780,10780,0
|
|
20230724,173500,1035087840,10780,10780,10780,10780,0
|
|
20230724,173400,1035087840,10780,10780,10780,10780,2481
|
|
20230724,173300,1035087840,10780,10780,10780,10780,0
|
|
20230724,173200,1035087840,10780,10780,10780,10780,0
|
|
20230724,173100,1035087840,10780,10780,10780,10780,0
|
|
20230724,173000,1035087840,10780,10780,10780,10780,0
|
|
20230724,172900,1035087840,10780,10780,10780,10780,0
|
|
20230724,172800,1035087840,10780,10780,10780,10780,0
|
|
20230724,172700,1035087840,10780,10780,10780,10780,0
|
|
20230724,172600,1035087840,10780,10780,10780,10780,0
|
|
20230724,172500,1035087840,10780,10780,10780,10780,0
|
|
20230724,172400,1035087840,10780,10780,10780,10780,0
|
|
20230724,172300,1035087840,10780,10780,10780,10780,0
|
|
20230724,172200,1035087840,10780,10780,10780,10780,0
|
|
20230724,172100,1035087840,10780,10780,10780,10780,0
|
|
20230724,172000,1035087840,10780,10780,10780,10780,0
|
|
20230724,171900,1035087840,10780,10780,10780,10780,0
|
|
20230724,171800,1035087840,10780,10780,10780,10780,0
|
|
20230724,171700,1035087840,10780,10780,10780,10780,0
|
|
20230724,171600,1035087840,10780,10780,10780,10780,0
|
|
20230724,171500,1035087840,10780,10780,10780,10780,0
|
|
20230724,171400,1035087840,10780,10780,10780,10780,0
|
|
20230724,171300,1035087840,10780,10780,10780,10780,0
|
|
20230724,171200,1035087840,10780,10780,10780,10780,0
|
|
20230724,171100,1035087840,10780,10780,10780,10780,0
|
|
20230724,171000,1035087840,10780,10780,10780,10780,0
|
|
20230724,170900,1035087840,10780,10780,10780,10780,0
|
|
20230724,170800,1035087840,10780,10780,10780,10780,0
|
|
20230724,170700,1035087840,10780,10780,10780,10780,0
|
|
20230724,170600,1035087840,10780,10780,10780,10780,0
|
|
20230724,170500,1035087840,10780,10780,10780,10780,0
|
|
20230724,170400,1035087840,10780,10780,10780,10780,2481
|
|
20230724,170300,1035087840,10780,10780,10780,10780,0
|
|
20230724,170200,1035087840,10780,10780,10780,10780,0
|
|
20230724,170100,1035087840,10780,10780,10780,10780,0
|
|
20230724,170000,1035087840,10780,10780,10780,10780,0
|
|
20230724,165900,1035087840,10780,10780,10780,10780,0
|
|
20230724,165800,1035087840,10780,10780,10780,10780,0
|
|
20230724,165700,1035087840,10780,10780,10780,10780,0
|
|
20230724,165600,1035087840,10780,10780,10780,10780,0
|
|
20230724,165500,1035087840,10780,10780,10780,10780,0
|
|
20230724,165400,1035087840,10780,10780,10780,10780,0
|
|
20230724,165300,1035087840,10780,10780,10780,10780,0
|
|
20230724,165200,1035087840,10780,10780,10780,10780,0
|
|
20230724,165100,1035087840,10780,10780,10780,10780,0
|
|
20230724,165000,1035087840,10780,10780,10780,10780,0
|
|
20230724,164900,1035087840,10780,10780,10780,10780,0
|
|
20230724,164800,1035087840,10780,10780,10780,10780,0
|
|
20230724,164700,1035087840,10780,10780,10780,10780,0
|
|
20230724,164600,1035087840,10780,10780,10780,10780,0
|
|
20230724,164500,1035087840,10780,10780,10780,10780,0
|
|
20230724,164400,1035087840,10780,10780,10780,10780,0
|
|
20230724,164300,1035087840,10780,10780,10780,10780,0
|
|
20230724,164200,1035087840,10780,10780,10780,10780,0
|
|
20230724,164100,1035087840,10780,10780,10780,10780,0
|
|
20230724,164000,1035087840,10780,10780,10780,10780,0
|
|
20230724,163900,1035087840,10780,10780,10780,10780,0
|
|
20230724,163800,1035087840,10780,10780,10780,10780,0
|
|
20230724,163700,1035087840,10780,10780,10780,10780,0
|
|
20230724,163600,1035087840,10780,10780,10780,10780,0
|
|
20230724,163500,1035087840,10780,10780,10780,10780,0
|
|
20230724,163400,1035087840,10780,10780,10780,10780,2481
|
|
20230724,163300,1035087840,10780,10780,10780,10780,0
|
|
20230724,163200,1035087840,10780,10780,10780,10780,0
|
|
20230724,163100,1035087840,10780,10780,10780,10780,0
|
|
20230724,163000,1035087840,10780,10780,10780,10780,0
|
|
20230724,162900,1035087840,10780,10780,10780,10780,0
|
|
20230724,162800,1035087840,10780,10780,10780,10780,0
|
|
20230724,162700,1035087840,10780,10780,10780,10780,0
|
|
20230724,162600,1035087840,10780,10780,10780,10780,0
|
|
20230724,162500,1035087840,10780,10780,10780,10780,0
|
|
20230724,162400,1035087840,10780,10780,10780,10780,0
|
|
20230724,162300,1035087840,10780,10780,10780,10780,0
|
|
20230724,162200,1035087840,10780,10780,10780,10780,0
|
|
20230724,162100,1035087840,10780,10780,10780,10780,0
|
|
20230724,162000,1035087840,10780,10780,10780,10780,0
|
|
20230724,161900,1035087840,10780,10780,10780,10780,0
|
|
20230724,161800,1035087840,10780,10780,10780,10780,0
|
|
20230724,161700,1035087840,10780,10780,10780,10780,0
|
|
20230724,161600,1035087840,10780,10780,10780,10780,0
|
|
20230724,161500,1035087840,10780,10780,10780,10780,0
|
|
20230724,161400,1035087840,10780,10780,10780,10780,0
|
|
20230724,161300,1035087840,10780,10780,10780,10780,0
|
|
20230724,161200,1035087840,10780,10780,10780,10780,0
|
|
20230724,161100,1035087840,10780,10780,10780,10780,0
|
|
20230724,161000,1035087840,10780,10780,10780,10780,0
|
|
20230724,160900,1035087840,10780,10780,10780,10780,0
|
|
20230724,160800,1035087840,10780,10780,10780,10780,0
|
|
20230724,160700,1035087840,10780,10780,10780,10780,0
|
|
20230724,160600,1035087840,10780,10780,10780,10780,0
|
|
20230724,160500,1035087840,10780,10780,10780,10780,0
|
|
20230724,160400,1035087840,10780,10780,10780,10780,2481
|
|
20230724,160300,1035087840,10780,10780,10780,10780,0
|
|
20230724,160200,1035087840,10780,10780,10780,10780,0
|
|
20230724,160100,1035087840,10780,10780,10780,10780,0
|
|
20230724,160000,1035087840,10780,10780,10780,10780,0
|
|
20230724,155900,1035087840,10780,10780,10780,10780,0
|
|
20230724,155800,1035087840,10780,10780,10780,10780,0
|
|
20230724,155700,1035087840,10780,10780,10780,10780,0
|
|
20230724,155600,1035087840,10780,10780,10780,10780,0
|
|
20230724,155500,1035087840,10780,10780,10780,10780,0
|
|
20230724,155400,1035087840,10780,10780,10780,10780,0
|
|
20230724,155300,1035087840,10780,10780,10780,10780,0
|
|
20230724,155200,1035087840,10780,10780,10780,10780,0
|
|
20230724,155100,1035087840,10780,10780,10780,10780,0
|
|
20230724,155000,1035087840,10780,10780,10780,10780,0
|
|
20230724,154900,1035087840,10780,10780,10780,10780,0
|
|
20230724,154800,1035087840,10780,10780,10780,10780,0
|
|
20230724,154700,1035087840,10780,10780,10780,10780,0
|
|
20230724,154600,1035087840,10780,10780,10780,10780,0
|
|
20230724,154500,1035087840,10780,10780,10780,10780,0
|
|
20230724,154400,1035087840,10780,10780,10780,10780,0
|
|
20230724,154300,1035087840,10780,10780,10780,10780,0
|
|
20230724,154200,1035087840,10780,10780,10780,10780,0
|
|
20230724,154100,1035087840,10780,10780,10780,10780,0
|
|
20230724,154000,1035087840,10780,10780,10780,10780,0
|
|
20230724,153900,1035087840,10780,10780,10780,10780,0
|
|
20230724,153800,1035087840,10780,10780,10780,10780,0
|
|
20230724,153700,1035087840,10780,10780,10780,10780,0
|
|
20230724,153600,1035087840,10780,10780,10780,10780,0
|
|
20230724,153500,1035087840,10780,10780,10780,10780,0
|
|
20230724,153400,1035087840,10780,10780,10780,10780,2481
|
|
20230724,153300,1035087840,10780,10780,10780,10780,0
|
|
20230724,153200,1035087840,10780,10780,10780,10780,0
|
|
20230724,153100,1035087840,10780,10780,10780,10780,0
|
|
20230724,153000,1035087840,10780,10780,10780,10780,2481
|
|
20230724,152900,1008342660,10780,10780,10780,10780,0
|
|
20230724,152800,1008342660,10780,10780,10780,10780,0
|
|
20230724,152700,1008342660,10780,10780,10780,10780,0
|
|
20230724,152600,1008342660,10780,10780,10780,10780,0
|
|
20230724,152500,1008342660,10780,10780,10780,10780,0
|
|
20230724,152400,1008342660,10780,10780,10780,10780,0
|
|
20230724,152300,1008342660,10780,10780,10780,10780,0
|
|
20230724,152200,1008342660,10780,10780,10780,10780,0
|
|
20230724,152100,1008342660,10780,10780,10780,10780,0
|
|
20230724,152000,1008342660,10780,10780,10780,10780,0
|
|
20230724,151900,1008342660,10780,10780,10780,10770,168
|
|
20230724,151800,1006531630,10780,10780,10780,10780,333
|
|
20230724,151700,1002941890,10780,10780,10780,10780,24
|
|
20230724,151600,1002683170,10780,10780,10780,10780,0
|
|
20230724,151500,1002683170,10780,10780,10780,10780,0
|
|
20230724,151400,1002683170,10780,10780,10780,10770,662
|
|
20230724,151300,995549230,10780,10780,10780,10780,205
|
|
20230724,151200,993339330,10780,10780,10780,10780,1
|
|
20230724,151100,993328550,10830,10830,10830,10830,220
|
|
20230724,151000,990945950,10780,10780,10780,10780,1
|
|
20230724,150900,990935170,10840,10700,10840,10700,150
|
|
20230724,150800,989309820,10660,10810,10810,10660,1533
|
|
20230724,150700,972853100,10850,10850,10850,10850,1
|
|
20230724,150600,972842250,10810,10810,10810,10810,7
|
|
20230724,150500,972766580,10810,10810,10810,10810,656
|
|
20230724,150400,965675220,10850,10850,10850,10850,0
|
|
20230724,150300,965675220,10850,10850,10850,10850,118
|
|
20230724,150200,964394920,10800,10810,10810,10800,500
|
|
20230724,150100,958994290,10860,10850,10860,10840,431
|
|
20230724,150000,954321690,10850,10840,10850,10840,17
|
|
20230724,145900,954137250,10850,10840,10850,10840,288
|
|
20230724,145800,951015200,10800,10860,10860,10800,63
|
|
20230724,145700,950334740,10800,10800,10800,10800,0
|
|
20230724,145600,950334740,10800,10860,10860,10800,121
|
|
20230724,145500,949025880,10840,10840,10840,10840,80
|
|
20230724,145400,948158680,10870,10870,10870,10870,2
|
|
20230724,145300,948136940,10870,10860,10870,10860,100
|
|
20230724,145200,947050760,10880,10860,10880,10860,546
|
|
20230724,145100,941120980,10860,10860,10860,10860,0
|
|
20230724,145000,941120980,10860,10840,10860,10840,818
|
|
20230724,144900,932250040,10830,10840,10840,10830,176
|
|
20230724,144800,930342700,10830,10800,10830,10800,1755
|
|
20230724,144700,911358660,10790,10790,10790,10790,0
|
|
20230724,144600,911358660,10790,10790,10790,10790,0
|
|
20230724,144500,911358660,10790,10770,10790,10770,749
|
|
20230724,144400,903290950,10770,10770,10770,10770,49
|
|
20230724,144300,902763220,10770,10740,10770,10740,395
|
|
20230724,144200,898517950,10740,10740,10740,10740,30
|
|
20230724,144100,898195750,10780,10780,10780,10780,0
|
|
20230724,144000,898195750,10780,10780,10780,10780,0
|
|
20230724,143900,898195750,10780,10780,10780,10780,3
|
|
20230724,143800,898163410,10780,10780,10780,10780,1
|
|
20230724,143700,898152630,10790,10730,10790,10730,301
|
|
20230724,143600,894922840,10780,10780,10780,10780,0
|
|
20230724,143500,894922840,10780,10750,10780,10700,287
|
|
20230724,143400,891841580,10800,10800,10800,10800,0
|
|
20230724,143300,891841580,10800,10800,10800,10800,0
|
|
20230724,143200,891841580,10800,10800,10800,10800,0
|
|
20230724,143100,891841580,10800,10800,10800,10800,0
|
|
20230724,143000,891841580,10800,10740,10800,10740,250
|
|
20230724,142900,889141820,10740,10780,10780,10740,504
|
|
20230724,142800,883710580,10780,10780,10790,10780,160
|
|
20230724,142700,881985280,10780,10700,10780,10660,1443
|
|
20230724,142600,866500670,10700,10730,10730,10700,27
|
|
20230724,142500,866211740,10740,10740,10740,10740,2
|
|
20230724,142400,866190260,10780,10780,10780,10780,1
|
|
20230724,142300,866179480,10810,10810,10810,10810,0
|
|
20230724,142200,866179480,10810,10810,10810,10810,0
|
|
20230724,142100,866179480,10810,10810,10810,10810,0
|
|
20230724,142000,866179480,10810,10810,10810,10810,0
|
|
20230724,141900,866179480,10810,10810,10810,10810,0
|
|
20230724,141800,866179480,10810,10810,10810,10810,0
|
|
20230724,141700,866179480,10810,10810,10810,10810,0
|
|
20230724,141600,866179480,10810,10810,10810,10810,0
|
|
20230724,141500,866179480,10810,10810,10810,10810,0
|
|
20230724,141400,866179480,10810,10810,10810,10810,0
|
|
20230724,141300,866179480,10810,10810,10810,10810,5
|
|
20230724,141200,866125430,10810,10790,10820,10790,675
|
|
20230724,141100,858825770,10800,10810,10810,10800,2
|
|
20230724,141000,858804160,10820,10820,10820,10820,0
|
|
20230724,140900,858804160,10820,10740,10820,10740,27
|
|
20230724,140800,858513060,10820,10790,10820,10790,100
|
|
20230724,140700,857432320,10820,10820,10820,10820,0
|
|
20230724,140600,857432320,10820,10780,10820,10780,595
|
|
20230724,140500,851014130,10780,10780,10780,10780,0
|
|
20230724,140400,851014130,10780,10730,10780,10730,361
|
|
20230724,140300,847129750,10730,10730,10730,10730,83
|
|
20230724,140200,846239160,10730,10730,10740,10730,248
|
|
20230724,140100,843577000,10730,10730,10730,10730,74
|
|
20230724,140000,842782980,10730,10730,10730,10730,45
|
|
20230724,135900,842300130,10740,10740,10740,10740,0
|
|
20230724,135800,842300130,10740,10660,10740,10630,1001
|
|
20230724,135700,831654010,10730,10680,10730,10660,239
|
|
20230724,135600,829093780,10680,10680,10680,10680,50
|
|
20230724,135500,828559780,10740,10740,10740,10740,0
|
|
20230724,135400,828559780,10740,10720,10740,10720,69
|
|
20230724,135300,827819600,10740,10740,10740,10740,0
|
|
20230724,135200,827819600,10740,10740,10740,10740,1
|
|
20230724,135100,827808860,10640,10700,10700,10640,1000
|
|
20230724,135000,817152950,10750,10750,10750,10750,1
|
|
20230724,134900,817142200,10710,10710,10710,10710,94
|
|
20230724,134800,816135460,10750,10710,10750,10700,601
|
|
20230724,134700,809704370,10710,10710,10710,10710,1
|
|
20230724,134600,809693660,10780,10780,10780,10780,0
|
|
20230724,134500,809693660,10780,10700,10780,10700,214
|
|
20230724,134400,807400640,10700,10710,10710,10700,192
|
|
20230724,134300,805345030,10780,10780,10780,10780,0
|
|
20230724,134200,805345030,10780,10780,10780,10780,0
|
|
20230724,134100,805345030,10780,10780,10780,10780,0
|
|
20230724,134000,805345030,10780,10780,10780,10780,0
|
|
20230724,133900,805345030,10780,10780,10780,10780,0
|
|
20230724,133800,805345030,10780,10780,10780,10780,23
|
|
20230724,133700,805097090,10790,10790,10790,10790,0
|
|
20230724,133600,805097090,10790,10740,10790,10730,19
|
|
20230724,133500,804892960,10790,10790,10790,10790,55
|
|
20230724,133400,804299510,10790,10790,10790,10790,3
|
|
20230724,133300,804267140,10800,10800,10800,10800,0
|
|
20230724,133200,804267140,10800,10800,10800,10800,0
|
|
20230724,133100,804267140,10800,10800,10800,10800,679
|
|
20230724,133000,796933940,10800,10800,10800,10800,1221
|
|
20230724,132900,783747140,10840,10800,10840,10800,125
|
|
20230724,132800,782395780,10850,10850,10850,10850,0
|
|
20230724,132700,782395780,10850,10850,10850,10850,0
|
|
20230724,132600,782395780,10850,10850,10850,10850,0
|
|
20230724,132500,782395780,10850,10850,10850,10850,0
|
|
20230724,132400,782395780,10850,10850,10850,10850,5
|
|
20230724,132300,782341530,10850,10850,10850,10850,38
|
|
20230724,132200,781929230,10850,10820,10860,10820,362
|
|
20230724,132100,778003140,10840,10840,10840,10830,185
|
|
20230724,132000,775997900,10740,10840,10840,10740,31
|
|
20230724,131900,775662460,10840,10800,10840,10800,419
|
|
20230724,131800,771127260,10730,10730,10730,10730,20
|
|
20230724,131700,770912660,10740,10760,10860,10740,439
|
|
20230724,131600,766173790,10750,10730,10750,10730,20
|
|
20230724,131500,765959170,10740,10740,10740,10740,196
|
|
20230724,131400,763854130,10770,10710,10770,10710,600
|
|
20230724,131300,757402560,10700,10690,10700,10690,901
|
|
20230724,131200,747770530,10690,10690,10690,10690,0
|
|
20230724,131100,747770530,10690,10690,10690,10690,1000
|
|
20230724,131000,737080530,10710,10710,10710,10710,0
|
|
20230724,130900,737080530,10710,10710,10710,10710,0
|
|
20230724,130800,737080530,10710,10710,10710,10710,0
|
|
20230724,130700,737080530,10710,10710,10710,10710,0
|
|
20230724,130600,737080530,10710,10660,10710,10660,107
|
|
20230724,130500,735937410,10720,10730,10730,10650,134
|
|
20230724,130400,734504860,10640,10710,10720,10640,784
|
|
20230724,130300,726114850,10700,10680,10700,10680,68
|
|
20230724,130200,725387590,10630,10630,10630,10630,0
|
|
20230724,130100,725387590,10630,10630,10630,10630,1
|
|
20230724,130000,725376960,10710,10710,10710,10710,0
|
|
20230724,125900,725376960,10710,10710,10710,10710,0
|
|
20230724,125800,725376960,10710,10710,10710,10710,0
|
|
20230724,125700,725376960,10710,10710,10710,10710,0
|
|
20230724,125600,725376960,10710,10690,10710,10590,1029
|
|
20230724,125500,714415160,10600,10660,10660,10600,1000
|
|
20230724,125400,703778490,10730,10730,10730,10730,0
|
|
20230724,125300,703778490,10730,10730,10730,10660,52
|
|
20230724,125200,703224030,10660,10660,10660,10660,181
|
|
20230724,125100,701294570,10730,10730,10730,10730,0
|
|
20230724,125000,701294570,10730,10730,10730,10730,49
|
|
20230724,124900,700768800,10710,10700,10710,10700,196
|
|
20230724,124800,698670600,10660,10660,10660,10660,0
|
|
20230724,124700,698670600,10660,10660,10660,10660,0
|
|
20230724,124600,698670600,10660,10660,10660,10660,10
|
|
20230724,124500,698564000,10700,10700,10700,10700,4
|
|
20230724,124400,698521200,10650,10650,10650,10650,0
|
|
20230724,124300,698521200,10650,10650,10650,10650,64
|
|
20230724,124200,697839600,10650,10650,10650,10650,0
|
|
20230724,124100,697839600,10650,10650,10650,10650,10
|
|
20230724,124000,697733100,10720,10720,10720,10720,0
|
|
20230724,123900,697733100,10720,10720,10720,10720,0
|
|
20230724,123800,697733100,10720,10720,10720,10720,0
|
|
20230724,123700,697733100,10720,10720,10720,10720,0
|
|
20230724,123600,697733100,10720,10720,10720,10720,0
|
|
20230724,123500,697733100,10720,10720,10720,10720,10
|
|
20230724,123400,697625900,10720,10720,10720,10720,0
|
|
20230724,123300,697625900,10720,10650,10720,10630,395
|
|
20230724,123200,693421840,10650,10700,10700,10650,99
|
|
20230724,123100,692363490,10650,10650,10650,10650,100
|
|
20230724,123000,691298490,10650,10650,10650,10650,100
|
|
20230724,122900,690233490,10650,10650,10650,10650,150
|
|
20230724,122800,688635990,10700,10700,10700,10700,0
|
|
20230724,122700,688635990,10700,10700,10700,10700,5
|
|
20230724,122600,688582490,10710,10710,10710,10710,0
|
|
20230724,122500,688582490,10710,10710,10710,10710,0
|
|
20230724,122400,688582490,10710,10710,10710,10710,0
|
|
20230724,122300,688582490,10710,10710,10710,10710,0
|
|
20230724,122200,688582490,10710,10710,10710,10710,0
|
|
20230724,122100,688582490,10710,10690,10710,10690,447
|
|
20230724,122000,683802040,10710,10710,10710,10710,0
|
|
20230724,121900,683802040,10710,10650,10710,10650,8
|
|
20230724,121800,683716600,10720,10710,10720,10710,52
|
|
20230724,121700,683159300,10640,10720,10720,10640,60
|
|
20230724,121600,682519880,10720,10670,10720,10630,610
|
|
20230724,121500,676012870,10740,10740,10740,10740,0
|
|
20230724,121400,676012870,10740,10740,10740,10740,0
|
|
20230724,121300,676012870,10740,10740,10740,10740,0
|
|
20230724,121200,676012870,10740,10740,10740,10740,0
|
|
20230724,121100,676012870,10740,10740,10740,10740,0
|
|
20230724,121000,676012870,10740,10740,10740,10740,36
|
|
20230724,120900,675626230,10740,10740,10740,10740,7
|
|
20230724,120800,675551050,10740,10740,10740,10740,0
|
|
20230724,120700,675551050,10740,10740,10740,10740,30
|
|
20230724,120600,675228850,10750,10720,10750,10720,58
|
|
20230724,120500,674606430,10760,10730,10760,10620,420
|
|
20230724,120400,670102090,10570,10660,10660,10570,1137
|
|
20230724,120300,658027840,10660,10720,10720,10660,158
|
|
20230724,120200,656339890,10720,10720,10720,10720,66
|
|
20230724,120100,655632370,10740,10740,10740,10740,0
|
|
20230724,120000,655632370,10740,10740,10740,10740,0
|
|
20230724,115900,655632370,10740,10740,10740,10740,0
|
|
20230724,115800,655632370,10740,10740,10740,10740,1
|
|
20230724,115700,655621630,10670,10730,10760,10600,4721
|
|
20230724,115600,605303630,10700,10750,10750,10700,3100
|
|
20230724,115500,572118970,10750,10750,10750,10750,1
|
|
20230724,115400,572108220,10750,10750,10750,10750,0
|
|
20230724,115300,572108220,10750,10750,10750,10750,100
|
|
20230724,115200,571033220,10750,10750,10750,10750,987
|
|
20230724,115100,560422970,10750,10780,10780,10750,465
|
|
20230724,115000,555419000,10780,10780,10780,10780,22
|
|
20230724,114900,555181840,10800,10800,10800,10800,0
|
|
20230724,114800,555181840,10800,10800,10800,10800,35
|
|
20230724,114700,554803840,10800,10800,10800,10800,10
|
|
20230724,114600,554695840,10800,10800,10800,10800,0
|
|
20230724,114500,554695840,10800,10800,10800,10800,1171
|
|
20230724,114400,542049040,10810,10810,10810,10810,0
|
|
20230724,114300,542049040,10810,10810,10810,10810,219
|
|
20230724,114200,539681650,10810,10810,10810,10810,60
|
|
20230724,114100,539033050,10810,10810,10820,10810,156
|
|
20230724,114000,537346590,10820,10830,10830,10820,2
|
|
20230724,113900,537324940,10850,10850,10850,10850,0
|
|
20230724,113800,537324940,10850,10850,10850,10850,2
|
|
20230724,113700,537303240,10870,10870,10870,10870,0
|
|
20230724,113600,537303240,10870,10870,10870,10870,0
|
|
20230724,113500,537303240,10870,10870,10870,10870,0
|
|
20230724,113400,537303240,10870,10870,10870,10870,0
|
|
20230724,113300,537303240,10870,10870,10870,10870,10
|
|
20230724,113200,537194540,10870,10870,10870,10870,1
|
|
20230724,113100,537183670,10870,10870,10870,10870,0
|
|
20230724,113000,537183670,10870,10870,10870,10870,175
|
|
20230724,112900,535281420,10870,10870,10870,10870,0
|
|
20230724,112800,535281420,10870,10840,10870,10840,36
|
|
20230724,112700,534891150,10840,10840,10840,10840,0
|
|
20230724,112600,534891150,10840,10840,10840,10840,0
|
|
20230724,112500,534891150,10840,10840,10840,10840,0
|
|
20230724,112400,534891150,10840,10830,10840,10830,3
|
|
20230724,112300,534858650,10820,10820,10820,10820,190
|
|
20230724,112200,532802850,10820,10820,10820,10820,149
|
|
20230724,112100,531190670,10820,10830,10830,10820,127
|
|
20230724,112000,529816430,10840,10840,10840,10840,0
|
|
20230724,111900,529816430,10840,10840,10840,10840,34
|
|
20230724,111800,529447870,10840,10880,10880,10840,1017
|
|
20230724,111700,518383590,10900,10900,10900,10900,0
|
|
20230724,111600,518383590,10900,10900,10900,10900,0
|
|
20230724,111500,518383590,10900,10900,10900,10900,0
|
|
20230724,111400,518383590,10900,10900,10900,10900,0
|
|
20230724,111300,518383590,10900,10900,10900,10900,0
|
|
20230724,111200,518383590,10900,10900,10900,10900,0
|
|
20230724,111100,518383590,10900,10900,10900,10900,0
|
|
20230724,111000,518383590,10900,10900,10900,10900,0
|
|
20230724,110900,518383590,10900,10900,10900,10900,0
|
|
20230724,110800,518383590,10900,10900,10900,10900,0
|
|
20230724,110700,518383590,10900,10890,10900,10890,54
|
|
20230724,110600,517795270,10900,10900,10900,10900,0
|
|
20230724,110500,517795270,10900,10900,10900,10900,0
|
|
20230724,110400,517795270,10900,10900,10900,10900,1
|
|
20230724,110300,517784370,10840,10830,10840,10830,3455
|
|
20230724,110200,480332180,10830,10840,10840,10830,228
|
|
20230724,110100,477861570,10840,10840,10840,10840,83
|
|
20230724,110000,476961850,10840,10870,10870,10840,114
|
|
20230724,105900,475725800,10870,10870,10870,10870,33
|
|
20230724,105800,475367090,10870,10950,10950,10870,154
|
|
20230724,105700,473692580,10960,10960,10960,10960,0
|
|
20230724,105600,473692580,10960,10960,10960,10960,0
|
|
20230724,105500,473692580,10960,10960,10960,10960,0
|
|
20230724,105400,473692580,10960,10960,10960,10960,0
|
|
20230724,105300,473692580,10960,10960,10960,10960,20
|
|
20230724,105200,473473380,10960,10960,10960,10960,20
|
|
20230724,105100,473254180,10970,10970,10970,10970,0
|
|
20230724,105000,473254180,10970,10970,10970,10970,0
|
|
20230724,104900,473254180,10970,10970,10970,10970,0
|
|
20230724,104800,473254180,10970,10970,10970,10970,0
|
|
20230724,104700,473254180,10970,10970,10970,10970,0
|
|
20230724,104600,473254180,10970,10970,10970,10970,0
|
|
20230724,104500,473254180,10970,10970,10970,10970,0
|
|
20230724,104400,473254180,10970,10970,10970,10970,0
|
|
20230724,104300,473254180,10970,10970,10970,10970,1
|
|
20230724,104200,473243210,10830,10910,10910,10830,677
|
|
20230724,104100,465886370,10910,10930,10930,10910,121
|
|
20230724,104000,464566180,10970,10970,10970,10970,1
|
|
20230724,103900,464555210,10970,10970,10970,10970,0
|
|
20230724,103800,464555210,10970,10970,10970,10970,0
|
|
20230724,103700,464555210,10970,10970,10970,10970,16
|
|
20230724,103600,464379690,10980,10980,10980,10980,0
|
|
20230724,103500,464379690,10980,10980,10980,10980,0
|
|
20230724,103400,464379690,10980,10980,10980,10980,1
|
|
20230724,103300,464368710,10980,10980,10990,10980,87
|
|
20230724,103200,463413440,10980,10920,10990,10920,1845
|
|
20230724,103100,443205330,10910,10860,10910,10860,1659
|
|
20230724,103000,425140490,10870,10870,10870,10870,0
|
|
20230724,102900,425140490,10870,10810,10870,10810,567
|
|
20230724,102800,418982710,10800,10820,10820,10800,486
|
|
20230724,102700,413724620,10870,10870,10870,10870,0
|
|
20230724,102600,413724620,10870,10870,10870,10870,0
|
|
20230724,102500,413724620,10870,10820,10870,10820,26
|
|
20230724,102400,413443250,10900,10900,10900,10900,0
|
|
20230724,102300,413443250,10900,10900,10900,10900,0
|
|
20230724,102200,413443250,10900,10900,10900,10900,0
|
|
20230724,102100,413443250,10900,10900,10900,10900,0
|
|
20230724,102000,413443250,10900,10900,10900,10900,1
|
|
20230724,101900,413432350,10820,10900,10900,10820,428
|
|
20230724,101800,408783150,10890,10880,10890,10880,17
|
|
20230724,101700,408598030,10880,10880,10880,10880,49
|
|
20230724,101600,408064910,10890,10890,10890,10890,1
|
|
20230724,101500,408054020,10810,10850,10850,10810,75
|
|
20230724,101400,407242670,10850,10900,10900,10850,165
|
|
20230724,101300,405447420,10900,10900,10900,10900,3
|
|
20230724,101200,405414720,10850,10850,10850,10850,1
|
|
20230724,101100,405403870,10860,10860,10860,10860,200
|
|
20230724,101000,403231870,10860,10860,10860,10860,35
|
|
20230724,100900,402851770,10860,10860,10860,10860,65
|
|
20230724,100800,402145870,10850,10850,10850,10850,0
|
|
20230724,100700,402145870,10850,10850,10850,10850,74
|
|
20230724,100600,401342970,10860,10860,10860,10860,0
|
|
20230724,100500,401342970,10860,10860,10860,10860,0
|
|
20230724,100400,401342970,10860,10860,10860,10860,252
|
|
20230724,100300,398606250,10950,10860,10950,10860,1212
|
|
20230724,100200,385396860,10860,10810,10870,10810,2970
|
|
20230724,100100,353199650,10790,10780,10790,10780,708
|
|
20230724,100000,345565320,10780,10780,10780,10780,0
|
|
20230724,095900,345565320,10780,10780,10780,10780,0
|
|
20230724,095800,345565320,10780,10780,10780,10780,0
|
|
20230724,095700,345565320,10780,10750,10780,10680,1333
|
|
20230724,095600,331288270,10770,10770,10770,10770,2
|
|
20230724,095500,331266730,10770,10750,10770,10700,2617
|
|
20230724,095400,303234530,10730,10730,10730,10730,172
|
|
20230724,095300,301388970,10750,10740,10750,10740,500
|
|
20230724,095200,296015970,10720,10730,10730,10720,399
|
|
20230724,095100,291738350,10720,10730,10730,10720,632
|
|
20230724,095000,284959390,10730,10730,10730,10730,1208
|
|
20230724,094900,271997550,10740,10740,10740,10730,363
|
|
20230724,094800,268100210,10740,10750,10750,10740,676
|
|
20230724,094700,260838390,10800,10760,10800,10750,60
|
|
20230724,094600,260193330,10760,10800,10800,10760,602
|
|
20230724,094500,253713840,10820,10840,10840,10820,2
|
|
20230724,094400,253692180,10840,10780,10840,10780,81
|
|
20230724,094300,252818940,10780,10780,10780,10780,95
|
|
20230724,094200,251794840,10860,10770,10860,10770,254
|
|
20230724,094100,249054550,10770,10770,10810,10760,564
|
|
20230724,094000,242981280,10770,10800,10810,10770,1004
|
|
20230724,093900,232150870,10810,10840,10840,10810,309
|
|
20230724,093800,228810280,10840,10840,10840,10840,21
|
|
20230724,093700,228582640,10840,10870,10870,10840,2
|
|
20230724,093600,228560930,10810,10810,10810,10810,100
|
|
20230724,093500,227479930,10870,10870,10870,10870,0
|
|
20230724,093400,227479930,10870,10870,10870,10870,5
|
|
20230724,093300,227425580,10870,10870,10870,10870,72
|
|
20230724,093200,226642940,10880,10820,10880,10820,1220
|
|
20230724,093100,213438830,10820,10800,10820,10800,734
|
|
20230724,093000,205499310,10800,10750,10800,10750,230
|
|
20230724,092900,203017760,10740,10750,10750,10740,636
|
|
20230724,092800,196182570,10800,10790,10800,10750,1083
|
|
20230724,092700,184512720,10790,10730,10790,10730,616
|
|
20230724,092600,177886270,10780,10730,10780,10730,637
|
|
20230724,092500,171051170,10780,10750,10780,10720,435
|
|
20230724,092400,166383510,10750,10770,10770,10750,363
|
|
20230724,092300,162479060,10830,10830,10830,10830,5
|
|
20230724,092200,162424910,10840,10780,10840,10760,51
|
|
20230724,092100,161875750,10840,10860,10860,10760,513
|
|
20230724,092000,156349810,10780,10880,10880,10780,578
|
|
20230724,091900,150114040,10790,10800,10800,10790,49
|
|
20230724,091800,149585030,10890,10890,10890,10890,0
|
|
20230724,091700,149585030,10890,10890,10890,10890,10
|
|
20230724,091600,149476130,10900,10800,10900,10790,101
|
|
20230724,091500,148385720,10900,10900,10900,10820,1027
|
|
20230724,091400,137268920,10900,10960,10960,10800,3634
|
|
20230724,091300,97911560,10970,10970,10970,10970,102
|
|
20230724,091200,96792620,10900,10900,10900,10900,718
|
|
20230724,091100,88966420,10900,10910,10920,10850,1602
|
|
20230724,091000,71530560,10920,10950,10950,10900,1118
|
|
20230724,090900,59317750,10950,11000,11040,10950,1067
|
|
20230724,090800,47590600,11040,11030,11040,11030,40
|
|
20230724,090700,47149030,11040,11010,11040,11000,30
|
|
20230724,090600,46818590,11010,11050,11050,11000,1929
|
|
20230724,090500,25593800,11060,11050,11060,11050,75
|
|
20230724,090400,24764940,11090,11080,11090,11060,53
|
|
20230724,090300,24177950,11100,11140,11150,11090,36
|
|
20230724,090200,23777940,11150,11160,11160,11150,654
|
|
20230724,090100,16485260,11160,11200,11230,11160,1109
|
|
20230724,090000,4048430,11210,11200,11410,11200,360
|