640 lines
33 KiB
CSV
640 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,193700,485095740,11770,11770,11770,11770,1406
|
|
20230724,193600,485095740,11770,11770,11770,11770,0
|
|
20230724,193500,485095740,11770,11770,11770,11770,0
|
|
20230724,193400,485095740,11770,11770,11770,11770,0
|
|
20230724,193300,485095740,11770,11770,11770,11770,0
|
|
20230724,193200,485095740,11770,11770,11770,11770,0
|
|
20230724,193100,485095740,11770,11770,11770,11770,0
|
|
20230724,193000,485095740,11770,11770,11770,11770,0
|
|
20230724,192900,485095740,11770,11770,11770,11770,0
|
|
20230724,192800,485095740,11770,11770,11770,11770,0
|
|
20230724,192700,485095740,11770,11770,11770,11770,0
|
|
20230724,192600,485095740,11770,11770,11770,11770,0
|
|
20230724,192500,485095740,11770,11770,11770,11770,0
|
|
20230724,192400,485095740,11770,11770,11770,11770,0
|
|
20230724,192300,485095740,11770,11770,11770,11770,0
|
|
20230724,192200,485095740,11770,11770,11770,11770,0
|
|
20230724,192100,485095740,11770,11770,11770,11770,0
|
|
20230724,192000,485095740,11770,11770,11770,11770,0
|
|
20230724,191900,485095740,11770,11770,11770,11770,0
|
|
20230724,191800,485095740,11770,11770,11770,11770,0
|
|
20230724,191700,485095740,11770,11770,11770,11770,0
|
|
20230724,191600,485095740,11770,11770,11770,11770,0
|
|
20230724,191500,485095740,11770,11770,11770,11770,0
|
|
20230724,191400,485095740,11770,11770,11770,11770,0
|
|
20230724,191300,485095740,11770,11770,11770,11770,0
|
|
20230724,191200,485095740,11770,11770,11770,11770,0
|
|
20230724,191100,485095740,11770,11770,11770,11770,0
|
|
20230724,191000,485095740,11770,11770,11770,11770,0
|
|
20230724,190900,485095740,11770,11770,11770,11770,0
|
|
20230724,190800,485095740,11770,11770,11770,11770,0
|
|
20230724,190700,485095740,11770,11770,11770,11770,1406
|
|
20230724,190600,485095740,11770,11770,11770,11770,0
|
|
20230724,190500,485095740,11770,11770,11770,11770,0
|
|
20230724,190400,485095740,11770,11770,11770,11770,0
|
|
20230724,190300,485095740,11770,11770,11770,11770,0
|
|
20230724,190200,485095740,11770,11770,11770,11770,0
|
|
20230724,190100,485095740,11770,11770,11770,11770,0
|
|
20230724,190000,485095740,11770,11770,11770,11770,0
|
|
20230724,185900,485095740,11770,11770,11770,11770,0
|
|
20230724,185800,485095740,11770,11770,11770,11770,0
|
|
20230724,185700,485095740,11770,11770,11770,11770,0
|
|
20230724,185600,485095740,11770,11770,11770,11770,0
|
|
20230724,185500,485095740,11770,11770,11770,11770,0
|
|
20230724,185400,485095740,11770,11770,11770,11770,0
|
|
20230724,185300,485095740,11770,11770,11770,11770,0
|
|
20230724,185200,485095740,11770,11770,11770,11770,0
|
|
20230724,185100,485095740,11770,11770,11770,11770,0
|
|
20230724,185000,485095740,11770,11770,11770,11770,0
|
|
20230724,184900,485095740,11770,11770,11770,11770,0
|
|
20230724,184800,485095740,11770,11770,11770,11770,0
|
|
20230724,184700,485095740,11770,11770,11770,11770,0
|
|
20230724,184600,485095740,11770,11770,11770,11770,0
|
|
20230724,184500,485095740,11770,11770,11770,11770,0
|
|
20230724,184400,485095740,11770,11770,11770,11770,0
|
|
20230724,184300,485095740,11770,11770,11770,11770,0
|
|
20230724,184200,485095740,11770,11770,11770,11770,0
|
|
20230724,184100,485095740,11770,11770,11770,11770,0
|
|
20230724,184000,485095740,11770,11770,11770,11770,0
|
|
20230724,183900,485095740,11770,11770,11770,11770,0
|
|
20230724,183800,485095740,11770,11770,11770,11770,0
|
|
20230724,183700,485095740,11770,11770,11770,11770,1406
|
|
20230724,183600,485095740,11770,11770,11770,11770,0
|
|
20230724,183500,485095740,11770,11770,11770,11770,0
|
|
20230724,183400,485095740,11770,11770,11770,11770,0
|
|
20230724,183300,485095740,11770,11770,11770,11770,0
|
|
20230724,183200,485095740,11770,11770,11770,11770,0
|
|
20230724,183100,485095740,11770,11770,11770,11770,0
|
|
20230724,183000,485095740,11770,11770,11770,11770,0
|
|
20230724,182900,485095740,11770,11770,11770,11770,0
|
|
20230724,182800,485095740,11770,11770,11770,11770,0
|
|
20230724,182700,485095740,11770,11770,11770,11770,0
|
|
20230724,182600,485095740,11770,11770,11770,11770,0
|
|
20230724,182500,485095740,11770,11770,11770,11770,0
|
|
20230724,182400,485095740,11770,11770,11770,11770,0
|
|
20230724,182300,485095740,11770,11770,11770,11770,0
|
|
20230724,182200,485095740,11770,11770,11770,11770,0
|
|
20230724,182100,485095740,11770,11770,11770,11770,0
|
|
20230724,182000,485095740,11770,11770,11770,11770,0
|
|
20230724,181900,485095740,11770,11770,11770,11770,0
|
|
20230724,181800,485095740,11770,11770,11770,11770,0
|
|
20230724,181700,485095740,11770,11770,11770,11770,0
|
|
20230724,181600,485095740,11770,11770,11770,11770,0
|
|
20230724,181500,485095740,11770,11770,11770,11770,0
|
|
20230724,181400,485095740,11770,11770,11770,11770,0
|
|
20230724,181300,485095740,11770,11770,11770,11770,0
|
|
20230724,181200,485095740,11770,11770,11770,11770,0
|
|
20230724,181100,485095740,11770,11770,11770,11770,0
|
|
20230724,181000,485095740,11770,11770,11770,11770,0
|
|
20230724,180900,485095740,11770,11770,11770,11770,0
|
|
20230724,180800,485095740,11770,11770,11770,11770,0
|
|
20230724,180700,485095740,11770,11770,11770,11770,1406
|
|
20230724,180600,485095740,11770,11770,11770,11770,0
|
|
20230724,180500,485095740,11770,11770,11770,11770,0
|
|
20230724,180400,485095740,11770,11770,11770,11770,0
|
|
20230724,180300,485095740,11770,11770,11770,11770,0
|
|
20230724,180200,485095740,11770,11770,11770,11770,0
|
|
20230724,180100,485095740,11770,11770,11770,11770,0
|
|
20230724,180000,485095740,11770,11770,11770,11770,0
|
|
20230724,175900,485095740,11770,11770,11770,11770,0
|
|
20230724,175800,485095740,11770,11770,11770,11770,0
|
|
20230724,175700,485095740,11770,11770,11770,11770,0
|
|
20230724,175600,485095740,11770,11770,11770,11770,0
|
|
20230724,175500,485095740,11770,11770,11770,11770,0
|
|
20230724,175400,485095740,11770,11770,11770,11770,0
|
|
20230724,175300,485095740,11770,11770,11770,11770,0
|
|
20230724,175200,485095740,11770,11770,11770,11770,0
|
|
20230724,175100,485095740,11770,11770,11770,11770,0
|
|
20230724,175000,485095740,11770,11770,11770,11770,0
|
|
20230724,174900,485095740,11770,11770,11770,11770,0
|
|
20230724,174800,485095740,11770,11770,11770,11770,0
|
|
20230724,174700,485095740,11770,11770,11770,11770,0
|
|
20230724,174600,485095740,11770,11770,11770,11770,0
|
|
20230724,174500,485095740,11770,11770,11770,11770,0
|
|
20230724,174400,485095740,11770,11770,11770,11770,0
|
|
20230724,174300,485095740,11770,11770,11770,11770,0
|
|
20230724,174200,485095740,11770,11770,11770,11770,0
|
|
20230724,174100,485095740,11770,11770,11770,11770,0
|
|
20230724,174000,485095740,11770,11770,11770,11770,0
|
|
20230724,173900,485095740,11770,11770,11770,11770,0
|
|
20230724,173800,485095740,11770,11770,11770,11770,0
|
|
20230724,173700,485095740,11770,11770,11770,11770,1406
|
|
20230724,173600,485095740,11770,11770,11770,11770,0
|
|
20230724,173500,485095740,11770,11770,11770,11770,0
|
|
20230724,173400,485095740,11770,11770,11770,11770,0
|
|
20230724,173300,485095740,11770,11770,11770,11770,0
|
|
20230724,173200,485095740,11770,11770,11770,11770,0
|
|
20230724,173100,485095740,11770,11770,11770,11770,0
|
|
20230724,173000,485095740,11770,11770,11770,11770,0
|
|
20230724,172900,485095740,11770,11770,11770,11770,0
|
|
20230724,172800,485095740,11770,11770,11770,11770,0
|
|
20230724,172700,485095740,11770,11770,11770,11770,0
|
|
20230724,172600,485095740,11770,11770,11770,11770,0
|
|
20230724,172500,485095740,11770,11770,11770,11770,0
|
|
20230724,172400,485095740,11770,11770,11770,11770,0
|
|
20230724,172300,485095740,11770,11770,11770,11770,0
|
|
20230724,172200,485095740,11770,11770,11770,11770,0
|
|
20230724,172100,485095740,11770,11770,11770,11770,0
|
|
20230724,172000,485095740,11770,11770,11770,11770,0
|
|
20230724,171900,485095740,11770,11770,11770,11770,0
|
|
20230724,171800,485095740,11770,11770,11770,11770,0
|
|
20230724,171700,485095740,11770,11770,11770,11770,0
|
|
20230724,171600,485095740,11770,11770,11770,11770,0
|
|
20230724,171500,485095740,11770,11770,11770,11770,0
|
|
20230724,171400,485095740,11770,11770,11770,11770,0
|
|
20230724,171300,485095740,11770,11770,11770,11770,0
|
|
20230724,171200,485095740,11770,11770,11770,11770,0
|
|
20230724,171100,485095740,11770,11770,11770,11770,0
|
|
20230724,171000,485095740,11770,11770,11770,11770,0
|
|
20230724,170900,485095740,11770,11770,11770,11770,0
|
|
20230724,170800,485095740,11770,11770,11770,11770,0
|
|
20230724,170700,485095740,11770,11770,11770,11770,1406
|
|
20230724,170600,485095740,11770,11770,11770,11770,0
|
|
20230724,170500,485095740,11770,11770,11770,11770,0
|
|
20230724,170400,485095740,11770,11770,11770,11770,0
|
|
20230724,170300,485095740,11770,11770,11770,11770,0
|
|
20230724,170200,485095740,11770,11770,11770,11770,0
|
|
20230724,170100,485095740,11770,11770,11770,11770,0
|
|
20230724,170000,485095740,11770,11770,11770,11770,0
|
|
20230724,165900,485095740,11770,11770,11770,11770,0
|
|
20230724,165800,485095740,11770,11770,11770,11770,0
|
|
20230724,165700,485095740,11770,11770,11770,11770,0
|
|
20230724,165600,485095740,11770,11770,11770,11770,0
|
|
20230724,165500,485095740,11770,11770,11770,11770,0
|
|
20230724,165400,485095740,11770,11770,11770,11770,0
|
|
20230724,165300,485095740,11770,11770,11770,11770,0
|
|
20230724,165200,485095740,11770,11770,11770,11770,0
|
|
20230724,165100,485095740,11770,11770,11770,11770,0
|
|
20230724,165000,485095740,11770,11770,11770,11770,0
|
|
20230724,164900,485095740,11770,11770,11770,11770,0
|
|
20230724,164800,485095740,11770,11770,11770,11770,0
|
|
20230724,164700,485095740,11770,11770,11770,11770,0
|
|
20230724,164600,485095740,11770,11770,11770,11770,0
|
|
20230724,164500,485095740,11770,11770,11770,11770,0
|
|
20230724,164400,485095740,11770,11770,11770,11770,0
|
|
20230724,164300,485095740,11770,11770,11770,11770,0
|
|
20230724,164200,485095740,11770,11770,11770,11770,0
|
|
20230724,164100,485095740,11770,11770,11770,11770,0
|
|
20230724,164000,485095740,11770,11770,11770,11770,0
|
|
20230724,163900,485095740,11770,11770,11770,11770,0
|
|
20230724,163800,485095740,11770,11770,11770,11770,0
|
|
20230724,163700,485095740,11770,11770,11770,11770,1406
|
|
20230724,163600,485095740,11770,11770,11770,11770,0
|
|
20230724,163500,485095740,11770,11770,11770,11770,0
|
|
20230724,163400,485095740,11770,11770,11770,11770,0
|
|
20230724,163300,485095740,11770,11770,11770,11770,0
|
|
20230724,163200,485095740,11770,11770,11770,11770,0
|
|
20230724,163100,485095740,11770,11770,11770,11770,0
|
|
20230724,163000,485095740,11770,11770,11770,11770,0
|
|
20230724,162900,485095740,11770,11770,11770,11770,0
|
|
20230724,162800,485095740,11770,11770,11770,11770,0
|
|
20230724,162700,485095740,11770,11770,11770,11770,0
|
|
20230724,162600,485095740,11770,11770,11770,11770,0
|
|
20230724,162500,485095740,11770,11770,11770,11770,0
|
|
20230724,162400,485095740,11770,11770,11770,11770,0
|
|
20230724,162300,485095740,11770,11770,11770,11770,0
|
|
20230724,162200,485095740,11770,11770,11770,11770,0
|
|
20230724,162100,485095740,11770,11770,11770,11770,0
|
|
20230724,162000,485095740,11770,11770,11770,11770,0
|
|
20230724,161900,485095740,11770,11770,11770,11770,0
|
|
20230724,161800,485095740,11770,11770,11770,11770,0
|
|
20230724,161700,485095740,11770,11770,11770,11770,0
|
|
20230724,161600,485095740,11770,11770,11770,11770,0
|
|
20230724,161500,485095740,11770,11770,11770,11770,0
|
|
20230724,161400,485095740,11770,11770,11770,11770,0
|
|
20230724,161300,485095740,11770,11770,11770,11770,0
|
|
20230724,161200,485095740,11770,11770,11770,11770,0
|
|
20230724,161100,485095740,11770,11770,11770,11770,0
|
|
20230724,161000,485095740,11770,11770,11770,11770,0
|
|
20230724,160900,485095740,11770,11770,11770,11770,0
|
|
20230724,160800,485095740,11770,11770,11770,11770,0
|
|
20230724,160700,485095740,11770,11770,11770,11770,1406
|
|
20230724,160600,485095740,11770,11770,11770,11770,0
|
|
20230724,160500,485095740,11770,11770,11770,11770,0
|
|
20230724,160400,485095740,11770,11770,11770,11770,0
|
|
20230724,160300,485095740,11770,11770,11770,11770,0
|
|
20230724,160200,485095740,11770,11770,11770,11770,0
|
|
20230724,160100,485095740,11770,11770,11770,11770,0
|
|
20230724,160000,485095740,11770,11770,11770,11770,0
|
|
20230724,155900,485095740,11770,11770,11770,11770,0
|
|
20230724,155800,485095740,11770,11770,11770,11770,0
|
|
20230724,155700,485095740,11770,11770,11770,11770,0
|
|
20230724,155600,485095740,11770,11770,11770,11770,0
|
|
20230724,155500,485095740,11770,11770,11770,11770,0
|
|
20230724,155400,485095740,11770,11770,11770,11770,0
|
|
20230724,155300,485095740,11770,11770,11770,11770,0
|
|
20230724,155200,485095740,11770,11770,11770,11770,0
|
|
20230724,155100,485095740,11770,11770,11770,11770,0
|
|
20230724,155000,485095740,11770,11770,11770,11770,0
|
|
20230724,154900,485095740,11770,11770,11770,11770,0
|
|
20230724,154800,485095740,11770,11770,11770,11770,0
|
|
20230724,154700,485095740,11770,11770,11770,11770,0
|
|
20230724,154600,485095740,11770,11770,11770,11770,0
|
|
20230724,154500,485095740,11770,11770,11770,11770,0
|
|
20230724,154400,485095740,11770,11770,11770,11770,0
|
|
20230724,154300,485095740,11770,11770,11770,11770,0
|
|
20230724,154200,485095740,11770,11770,11770,11770,0
|
|
20230724,154100,485095740,11770,11770,11770,11770,0
|
|
20230724,154000,485095740,11770,11770,11770,11770,0
|
|
20230724,153900,485095740,11770,11770,11770,11770,0
|
|
20230724,153800,485095740,11770,11770,11770,11770,0
|
|
20230724,153700,485095740,11770,11770,11770,11770,1406
|
|
20230724,153600,485095740,11770,11770,11770,11770,0
|
|
20230724,153500,485095740,11770,11770,11770,11770,0
|
|
20230724,153400,485095740,11770,11770,11770,11770,0
|
|
20230724,153300,485095740,11770,11770,11770,11770,0
|
|
20230724,153200,485095740,11770,11770,11770,11770,0
|
|
20230724,153100,485095740,11770,11770,11770,11770,0
|
|
20230724,153000,485095740,11770,11770,11770,11770,1406
|
|
20230724,152900,468547120,11960,11960,11960,11960,0
|
|
20230724,152800,468547120,11960,11960,11960,11960,0
|
|
20230724,152700,468547120,11960,11960,11960,11960,0
|
|
20230724,152600,468547120,11960,11960,11960,11960,0
|
|
20230724,152500,468547120,11960,11960,11960,11960,0
|
|
20230724,152400,468547120,11960,11960,11960,11960,0
|
|
20230724,152300,468547120,11960,11960,11960,11960,0
|
|
20230724,152200,468547120,11960,11960,11960,11960,0
|
|
20230724,152100,468547120,11960,11960,11960,11960,0
|
|
20230724,152000,468547120,11960,11960,11960,11960,0
|
|
20230724,151900,468547120,11960,11960,11960,11960,0
|
|
20230724,151800,468547120,11960,11960,11960,11960,0
|
|
20230724,151700,468547120,11960,11960,11970,11960,67
|
|
20230724,151600,467745720,11960,11950,11960,11950,27
|
|
20230724,151500,467422890,11860,11860,11860,11860,4
|
|
20230724,151400,467375450,11960,11960,11960,11960,0
|
|
20230724,151300,467375450,11960,11820,11970,11810,86
|
|
20230724,151200,466349470,11810,11830,11830,11810,232
|
|
20230724,151100,463607540,11820,11830,11830,11820,50
|
|
20230724,151000,463016450,11810,11990,11990,11810,149
|
|
20230724,150900,461239150,11980,11980,11980,11980,10
|
|
20230724,150800,461119350,11980,11980,11980,11980,0
|
|
20230724,150700,461119350,11980,11980,11990,11980,87
|
|
20230724,150600,460076890,11860,11860,11860,11860,100
|
|
20230724,150500,458890890,11860,11860,11860,11860,37
|
|
20230724,150400,458452070,11860,11860,11860,11860,43
|
|
20230724,150300,457942090,11810,11970,11990,11810,116
|
|
20230724,150200,456555110,11970,11970,11970,11970,34
|
|
20230724,150100,456148130,11980,11980,11980,11980,20
|
|
20230724,150000,455908530,11990,11990,11990,11990,76
|
|
20230724,145900,454997290,11990,11990,11990,11990,20
|
|
20230724,145800,454757490,11980,11980,11980,11980,11
|
|
20230724,145700,454625710,11990,11990,11990,11990,67
|
|
20230724,145600,453822380,11980,11980,11980,11980,0
|
|
20230724,145500,453822380,11980,11990,11990,11980,21
|
|
20230724,145400,453570700,11990,11980,11990,11980,76
|
|
20230724,145300,452659560,11980,11980,11980,11980,52
|
|
20230724,145200,452036600,11980,11980,11980,11980,10
|
|
20230724,145100,451916800,11980,11980,11980,11980,10
|
|
20230724,145000,451797000,11980,11980,11980,11970,83
|
|
20230724,144900,450802760,11970,11980,11980,11970,20
|
|
20230724,144800,450563260,11980,11980,11980,11980,10
|
|
20230724,144700,450443460,11950,11940,11980,11940,56
|
|
20230724,144600,449773070,11980,11980,11980,11980,0
|
|
20230724,144500,449773070,11980,11980,11980,11980,1
|
|
20230724,144400,449761090,11940,11980,11990,11940,85
|
|
20230724,144300,448742940,11980,11980,11980,11980,10
|
|
20230724,144200,448623140,11980,11970,11980,11970,22
|
|
20230724,144100,448359700,11980,11980,11980,11980,43
|
|
20230724,144000,447844560,11980,11980,11980,11980,43
|
|
20230724,143900,447329420,11980,11980,11980,11980,10
|
|
20230724,143800,447209620,11980,11980,11980,11980,21
|
|
20230724,143700,446958040,11990,11990,11990,11990,86
|
|
20230724,143600,445926900,11990,11990,11990,11990,110
|
|
20230724,143500,444608000,11990,11990,11990,11990,0
|
|
20230724,143400,444608000,11990,11970,11990,11970,77
|
|
20230724,143300,443685770,11990,11990,11990,11990,11
|
|
20230724,143200,443553880,11950,11950,11950,11950,62
|
|
20230724,143100,442812980,11950,11940,11950,11940,73
|
|
20230724,143000,441940930,11940,11940,11940,11940,50
|
|
20230724,142900,441343930,11950,11950,11950,11950,0
|
|
20230724,142800,441343930,11950,12010,12010,11690,860
|
|
20230724,142700,431187040,11990,12000,12000,11990,55
|
|
20230724,142600,430527060,12000,12000,12000,12000,20
|
|
20230724,142500,430287060,12000,12000,12000,12000,10
|
|
20230724,142400,430167060,12000,12000,12000,11990,76
|
|
20230724,142300,429255080,12000,12000,12000,12000,0
|
|
20230724,142200,429255080,12000,12000,12000,12000,0
|
|
20230724,142100,429255080,12000,11990,12000,11990,67
|
|
20230724,142000,428451620,11990,12000,12000,11990,63
|
|
20230724,141900,427696140,12000,11990,12000,11990,29
|
|
20230724,141800,427348230,12000,12000,12000,12000,43
|
|
20230724,141700,426832230,11980,12000,12000,11980,54
|
|
20230724,141600,426184410,12000,12000,12000,12000,10
|
|
20230724,141500,426064410,12000,12000,12000,12000,43
|
|
20230724,141400,425548410,12000,12000,12000,12000,43
|
|
20230724,141300,425032410,12000,12000,12000,12000,10
|
|
20230724,141200,424912410,12000,12000,12000,12000,4
|
|
20230724,141100,424864410,12000,11990,12000,11990,77
|
|
20230724,141000,423940750,11900,11910,11910,11900,17
|
|
20230724,140900,423738340,12000,12000,12000,12000,0
|
|
20230724,140800,423738340,12000,11980,12000,11960,76
|
|
20230724,140700,422827600,11970,12000,12000,11970,30
|
|
20230724,140600,422468100,12000,12000,12000,12000,0
|
|
20230724,140500,422468100,12000,12000,12000,12000,33
|
|
20230724,140400,422072100,11960,11960,11960,11940,63
|
|
20230724,140300,421318920,12000,12000,12000,12000,10
|
|
20230724,140200,421198920,11990,11990,11990,11990,43
|
|
20230724,140100,420683350,11990,11990,11990,11990,44
|
|
20230724,140000,420155790,11990,11980,11990,11980,217
|
|
20230724,135900,417556030,11980,11980,11980,11980,10
|
|
20230724,135800,417436230,11990,11990,11990,11990,76
|
|
20230724,135700,416524990,11990,11990,11990,11990,10
|
|
20230724,135600,416405090,11950,11950,11950,11950,20
|
|
20230724,135500,416166090,11990,11990,11990,11990,33
|
|
20230724,135400,415770420,11990,11760,11990,11760,321
|
|
20230724,135300,411987870,11750,11880,11880,11740,1446
|
|
20230724,135200,394944820,11890,11970,11970,11890,191
|
|
20230724,135100,392669200,11970,11990,11990,11970,63
|
|
20230724,135000,391914030,11960,11960,11960,11960,9
|
|
20230724,134900,391806390,12000,12000,12000,12000,33
|
|
20230724,134800,391410390,11940,11960,11960,11940,56
|
|
20230724,134700,390741390,11940,11940,11940,11940,0
|
|
20230724,134600,390741390,11940,12000,12000,11940,20
|
|
20230724,134500,390501990,12000,11940,12000,11940,75
|
|
20230724,134400,389603970,11940,11940,11940,11940,20
|
|
20230724,134300,389365170,11920,11920,11920,11920,0
|
|
20230724,134200,389365170,11920,11940,11940,11920,34
|
|
20230724,134100,388959230,11940,11940,11940,11940,33
|
|
20230724,134000,388565210,11900,11900,11900,11900,10
|
|
20230724,133900,388446210,11900,11940,11940,11900,680
|
|
20230724,133800,380347130,11940,11920,11940,11920,296
|
|
20230724,133700,376818130,11920,11970,11990,11920,223
|
|
20230724,133600,374155770,11960,12000,12000,11960,52
|
|
20230724,133500,373532430,11990,11990,11990,11990,33
|
|
20230724,133400,373136760,11960,11970,11970,11960,419
|
|
20230724,133300,368122350,11980,11980,11980,11980,10
|
|
20230724,133200,368002550,12000,11990,12000,11980,336
|
|
20230724,133100,363975800,12000,11990,12000,11990,36
|
|
20230724,133000,363543830,12000,12000,12000,12000,0
|
|
20230724,132900,363543830,12000,11990,12000,11990,46
|
|
20230724,132800,362991860,12000,11990,12000,11990,47
|
|
20230724,132700,362427890,12000,11990,12000,11990,13
|
|
20230724,132600,362271920,11990,11990,12000,11990,44
|
|
20230724,132500,361744030,12000,11990,12000,11980,46
|
|
20230724,132400,361192150,11990,11980,11990,11980,5
|
|
20230724,132300,361132230,11980,11990,11990,11980,48
|
|
20230724,132200,360556760,11990,11990,11990,11990,36
|
|
20230724,132100,360125120,11990,11990,11990,11990,62
|
|
20230724,132000,359381740,11990,11990,11990,11990,12
|
|
20230724,131900,359237860,11990,11990,11990,11990,45
|
|
20230724,131800,358698310,12000,11990,12000,11990,43
|
|
20230724,131700,358182620,11990,11980,11990,11980,13
|
|
20230724,131600,358026780,11990,11980,11990,11980,48
|
|
20230724,131500,357451310,11970,11970,11970,11970,130
|
|
20230724,131400,355895210,11970,11970,11970,11970,10
|
|
20230724,131300,355775510,11960,11990,11990,11960,61
|
|
20230724,131200,355044420,11990,11990,11990,11990,33
|
|
20230724,131100,354648750,11980,11990,11990,11980,18
|
|
20230724,131000,354432980,11990,11990,11990,11990,43
|
|
20230724,130900,353917410,11990,11990,11990,11990,10
|
|
20230724,130800,353797510,11990,11990,11990,11990,53
|
|
20230724,130700,353162040,11990,11990,11990,11990,10
|
|
20230724,130600,353042140,11990,11990,11990,11990,73
|
|
20230724,130500,352166870,11990,11990,11990,11990,34
|
|
20230724,130400,351759210,11990,11990,11990,11990,43
|
|
20230724,130300,351243640,11990,11990,11990,11990,43
|
|
20230724,130200,350728070,11990,11980,11990,11980,107
|
|
20230724,130100,349445180,11980,11970,11980,11970,6
|
|
20230724,130000,349373330,11980,11990,11990,11980,94
|
|
20230724,125900,348246280,11980,11990,11990,11980,44
|
|
20230724,125800,347718730,11990,11990,11990,11990,10
|
|
20230724,125700,347598830,11990,11990,11990,11990,53
|
|
20230724,125600,346963360,11990,11990,11990,11990,10
|
|
20230724,125500,346843460,11990,11990,11990,11990,44
|
|
20230724,125400,346315900,11990,11990,11990,11990,11
|
|
20230724,125300,346184010,11990,11990,11990,11980,62
|
|
20230724,125200,345440820,11990,11970,11990,11970,36
|
|
20230724,125100,345009220,11980,11990,11990,11970,19
|
|
20230724,125000,344781610,11990,11990,12000,11990,48
|
|
20230724,124900,344205660,12000,11990,12000,11990,37
|
|
20230724,124800,343761930,11990,11990,11990,11980,16
|
|
20230724,124700,343570100,11990,11990,12000,11980,177
|
|
20230724,124600,341447580,12000,12000,12000,12000,30
|
|
20230724,124500,341087580,12000,11990,12000,11990,54
|
|
20230724,124400,340439790,12000,12000,12000,12000,33
|
|
20230724,124300,340043790,11990,11990,11990,11990,70
|
|
20230724,124200,339204490,12000,11990,12000,11990,54
|
|
20230724,124100,338556590,11990,11990,11990,11990,10
|
|
20230724,124000,338436690,12000,12000,12000,12000,33
|
|
20230724,123900,338040690,11990,11980,11990,11970,107
|
|
20230724,123800,336758780,11980,12000,12000,11980,10
|
|
20230724,123700,336638960,12000,12000,12000,12000,38
|
|
20230724,123600,336182960,11940,11990,12000,11940,200
|
|
20230724,123500,333785680,11930,11940,11980,11930,815
|
|
20230724,123400,324024790,11940,11930,11940,11930,44
|
|
20230724,123300,323499780,11930,11930,11930,11930,18
|
|
20230724,123200,323285040,11930,11910,11930,11910,45
|
|
20230724,123100,322748230,11930,11930,11940,11930,543
|
|
20230724,123000,316270140,11930,11930,11930,11930,5
|
|
20230724,122900,316210490,11930,11930,11930,11930,34
|
|
20230724,122800,315804870,11930,11930,11930,11930,10
|
|
20230724,122700,315685570,11930,11930,11930,11930,43
|
|
20230724,122600,315172580,11930,11930,11930,11930,43
|
|
20230724,122500,314659590,11920,11930,11930,11920,28
|
|
20230724,122400,314325650,11930,11930,11930,11930,44
|
|
20230724,122300,313800730,11930,11930,11930,11930,0
|
|
20230724,122200,313800730,11930,11920,11930,11900,59
|
|
20230724,122100,313097320,11920,11900,11920,11900,38
|
|
20230724,122000,312644960,11900,11900,11900,11900,10
|
|
20230724,121900,312525960,11900,11900,11900,11900,45
|
|
20230724,121800,311990460,11900,11900,11900,11900,62
|
|
20230724,121700,311252660,11910,11920,11920,11910,27
|
|
20230724,121600,310930990,11920,11910,11920,11910,26
|
|
20230724,121500,310621230,11920,11930,11930,11920,22
|
|
20230724,121400,310358890,11930,11930,11930,11920,59
|
|
20230724,121300,309655170,11930,11930,11930,11930,33
|
|
20230724,121200,309261480,11930,11930,11930,11930,20
|
|
20230724,121100,309022880,11930,11930,11930,11930,43
|
|
20230724,121000,308509890,11930,11930,11930,11930,10
|
|
20230724,120900,308390590,11930,11930,11930,11930,33
|
|
20230724,120800,307996900,11910,11930,11930,11900,59
|
|
20230724,120700,307293460,11930,11930,11930,11930,10
|
|
20230724,120600,307174160,11930,11930,11930,11930,44
|
|
20230724,120500,306649240,11930,11930,11930,11930,33
|
|
20230724,120400,306255550,11930,11930,11930,11930,16
|
|
20230724,120300,306064670,11920,11930,11930,11920,553
|
|
20230724,120200,299467450,11920,11920,11930,11920,12
|
|
20230724,120100,299324310,11910,11910,11930,11910,36
|
|
20230724,120000,298895010,11910,11910,11910,11910,13
|
|
20230724,115900,298740180,11920,11910,11920,11910,45
|
|
20230724,115800,298203800,11900,11910,11920,11900,48
|
|
20230724,115700,297631800,11900,11910,11910,11900,13
|
|
20230724,115600,297477000,11920,11910,11920,11910,44
|
|
20230724,115500,296952620,11930,11900,11930,11900,44
|
|
20230724,115400,296427950,11920,11920,11920,11920,10
|
|
20230724,115300,296308750,11930,11930,11930,11920,53
|
|
20230724,115200,295676560,11930,11930,11930,11930,53
|
|
20230724,115100,295044270,11920,11920,11920,11920,1
|
|
20230724,115000,295032350,11920,11920,11930,11920,43
|
|
20230724,114900,294519690,11930,11930,11930,11930,0
|
|
20230724,114800,294519690,11930,11930,11930,11900,148
|
|
20230724,114700,292757180,11920,11920,11920,11920,9
|
|
20230724,114600,292649900,11910,11940,11940,11910,48
|
|
20230724,114500,292077200,11940,11940,11940,11940,43
|
|
20230724,114400,291563780,11940,11940,11940,11940,10
|
|
20230724,114300,291444380,11940,11940,11940,11940,54
|
|
20230724,114200,290799620,11940,11940,12000,11940,35
|
|
20230724,114100,290380040,11940,11940,11940,11940,19
|
|
20230724,114000,290153180,11940,11990,11990,11940,54
|
|
20230724,113900,289505860,12000,11990,12000,11990,34
|
|
20230724,113800,289097880,11980,11980,11980,11980,5
|
|
20230724,113700,289037980,11980,12000,12000,11980,28
|
|
20230724,113600,288702300,12000,11990,12000,11990,40
|
|
20230724,113500,288222370,11990,11960,11990,11960,55
|
|
20230724,113400,287563190,11950,11950,11950,11950,3
|
|
20230724,113300,287527340,12000,11990,12000,11990,36
|
|
20230724,113200,287095360,11990,11990,11990,11980,43
|
|
20230724,113100,286579820,11990,12000,12000,11990,33
|
|
20230724,113000,286183860,12000,12000,12000,12000,53
|
|
20230724,112900,285547860,12000,12000,12000,12000,33
|
|
20230724,112800,285151860,11980,11980,11980,11980,1
|
|
20230724,112700,285139880,11960,11990,11990,11960,43
|
|
20230724,112600,284624610,12000,11960,12000,11960,33
|
|
20230724,112500,284229330,11960,11990,11990,11960,39
|
|
20230724,112400,283762350,11990,11990,11990,11990,3
|
|
20230724,112300,283726380,11990,11990,12000,11990,39
|
|
20230724,112200,283258430,11990,11990,12000,11990,43
|
|
20230724,112100,282742560,11970,11960,11990,11960,25
|
|
20230724,112000,282443160,11990,11990,11990,11990,63
|
|
20230724,111900,281687790,12000,12000,12000,12000,54
|
|
20230724,111800,281039790,12000,12000,12000,12000,10
|
|
20230724,111700,280919790,11900,11900,11900,11900,1072
|
|
20230724,111600,268162990,11900,11900,11900,11900,847
|
|
20230724,111500,258083690,11880,11880,11880,11880,767
|
|
20230724,111400,248971730,11880,11880,11880,11880,0
|
|
20230724,111300,248971730,11880,11870,11880,11870,78
|
|
20230724,111200,248045540,11870,11870,11870,11870,40
|
|
20230724,111100,247570740,11870,11870,11870,11870,10
|
|
20230724,111000,247452040,11870,11870,11870,11860,87
|
|
20230724,110900,246419690,11870,11860,11870,11860,43
|
|
20230724,110800,245909380,11860,11860,11870,11860,24
|
|
20230724,110700,245624640,11860,11840,11860,11840,23
|
|
20230724,110600,245351910,11840,11840,11860,11840,36
|
|
20230724,110500,244925010,11850,11860,11860,11850,39
|
|
20230724,110400,244462760,11860,11850,11860,11850,14
|
|
20230724,110300,244296760,11850,11860,11870,11850,62
|
|
20230724,110200,243561180,11860,11860,11860,11860,148
|
|
20230724,110100,241805900,11860,11860,11860,11860,11
|
|
20230724,110000,241675440,11860,11860,11860,11860,67
|
|
20230724,105900,240880820,11850,11850,11850,11850,2
|
|
20230724,105800,240857120,11850,11840,11850,11840,40
|
|
20230724,105700,240383150,11850,11840,11860,11840,44
|
|
20230724,105600,239861430,11850,11860,11860,11850,44
|
|
20230724,105500,239340020,11860,11860,11860,11860,0
|
|
20230724,105400,239340020,11860,11860,11860,11860,49
|
|
20230724,105300,238758880,11850,11860,11860,11850,49
|
|
20230724,105200,238177790,11860,11860,11860,11860,10
|
|
20230724,105100,238059190,11840,11850,11850,11840,41
|
|
20230724,105000,237573430,11850,11840,11850,11840,45
|
|
20230724,104900,237040280,11840,11840,11840,11840,37
|
|
20230724,104800,236602200,11830,11840,11840,11830,29
|
|
20230724,104700,236259030,11840,11830,11840,11830,76
|
|
20230724,104600,235359490,11830,11830,11830,11830,10
|
|
20230724,104500,235241190,11830,11840,11840,11830,20
|
|
20230724,104400,235004490,11840,11840,11840,11840,46
|
|
20230724,104300,234459850,11800,11780,11840,11780,213
|
|
20230724,104200,231947830,11780,11780,11780,11780,170
|
|
20230724,104100,229945230,11760,11760,11760,11760,116
|
|
20230724,104000,228581070,11760,11690,11760,11690,5110
|
|
20230724,103900,168791310,11690,11690,11690,11690,21
|
|
20230724,103800,168545820,11690,11680,11690,11680,142
|
|
20230724,103700,166885960,11690,11690,11690,11690,98
|
|
20230724,103600,165740340,11690,11680,11690,11680,132
|
|
20230724,103500,164198570,11680,11680,11680,11680,25
|
|
20230724,103400,163906570,11680,11680,11680,11680,76
|
|
20230724,103300,163018890,11680,11680,11680,11680,6
|
|
20230724,103200,162948810,11680,11680,11680,11680,0
|
|
20230724,103100,162948810,11680,11680,11680,11680,56
|
|
20230724,103000,162294730,11680,11630,11680,11630,46
|
|
20230724,102900,161757700,11620,11620,11620,11620,10
|
|
20230724,102800,161641500,11610,11680,11680,11610,124
|
|
20230724,102700,160196280,11680,11680,11680,11680,43
|
|
20230724,102600,159694040,11680,11680,11680,11680,0
|
|
20230724,102500,159694040,11680,11680,11680,11680,0
|
|
20230724,102400,159694040,11680,11680,11680,11680,66
|
|
20230724,102300,158923160,11610,11670,11670,11610,181
|
|
20230724,102200,156817240,11680,11680,11680,11680,10
|
|
20230724,102100,156700440,11680,11690,11690,11670,92
|
|
20230724,102000,155625650,11680,11680,11680,11680,5
|
|
20230724,101900,155567250,11670,11670,11670,11670,0
|
|
20230724,101800,155567250,11670,11670,11670,11670,43
|
|
20230724,101700,155065440,11680,11670,11680,11670,43
|
|
20230724,101600,154563390,11670,11660,11670,11660,13
|
|
20230724,101500,154411710,11670,11680,11680,11670,31
|
|
20230724,101400,154049840,11680,11690,11690,11680,100
|
|
20230724,101300,152880950,11690,11690,11690,11690,10
|
|
20230724,101200,152764050,11690,11690,11690,11690,1
|
|
20230724,101100,152752360,11690,11690,11690,11690,67
|
|
20230724,101000,151969130,11690,11690,11690,11690,11
|
|
20230724,100900,151840540,11690,11690,11690,11690,12
|
|
20230724,100800,151700260,11690,11700,11700,11690,95
|
|
20230724,100700,150589370,11690,11690,11700,11690,130
|
|
20230724,100600,149069570,11690,11690,11690,11690,21
|
|
20230724,100500,148824080,11700,11700,11700,11700,34
|
|
20230724,100400,148426280,11700,11690,11700,11680,65
|
|
20230724,100300,147666100,11700,11700,11700,11700,0
|
|
20230724,100200,147666100,11700,11700,11700,11700,0
|
|
20230724,100100,147666100,11700,11700,11710,11670,85
|
|
20230724,100000,146671520,11710,11710,11710,11710,25
|
|
20230724,095900,146378770,11710,11710,11710,11710,24
|
|
20230724,095800,146097730,11710,11710,11710,11710,119
|
|
20230724,095700,144704240,11710,11710,11710,11710,22
|
|
20230724,095600,144446620,11700,11710,11710,11690,1160
|
|
20230724,095500,130874430,11710,11720,11720,11710,79
|
|
20230724,095400,129948600,11710,11700,11710,11700,11
|
|
20230724,095300,129819860,11710,11710,11710,11710,0
|
|
20230724,095200,129819860,11710,11710,11710,11710,10
|
|
20230724,095100,129702760,11720,11630,11720,11620,469
|
|
20230724,095000,124246080,11630,11630,11630,11630,0
|
|
20230724,094900,124246080,11630,11630,11630,11630,0
|
|
20230724,094800,124246080,11630,11630,11630,11630,7
|
|
20230724,094700,124164670,11620,11620,11620,11620,30
|
|
20230724,094600,123816070,11630,11640,11640,11630,88
|
|
20230724,094500,122792470,11640,11630,11640,11630,7
|
|
20230724,094400,122711010,11630,11650,11650,11630,77
|
|
20230724,094300,121815210,11640,11640,11640,11640,0
|
|
20230724,094200,121815210,11640,11640,11640,11640,0
|
|
20230724,094100,121815210,11640,11640,11640,11640,165
|
|
20230724,094000,119894610,11630,11620,11630,11620,165
|
|
20230724,093900,117977300,11620,11650,11650,11620,33
|
|
20230724,093800,117593010,11700,11700,11700,11700,0
|
|
20230724,093700,117593010,11700,11700,11700,11700,0
|
|
20230724,093600,117593010,11700,11700,11700,11700,264
|
|
20230724,093500,114504210,11620,11620,11620,11620,0
|
|
20230724,093400,114504210,11620,11620,11620,11620,50
|
|
20230724,093300,113923210,11600,11600,11600,11600,0
|
|
20230724,093200,113923210,11600,11600,11600,11600,0
|
|
20230724,093100,113923210,11600,11600,11600,11600,0
|
|
20230724,093000,113923210,11600,11600,11600,11600,0
|
|
20230724,092900,113923210,11600,11600,11600,11600,2527
|
|
20230724,092800,84610010,11580,11580,11580,11580,20
|
|
20230724,092700,84378410,11580,11580,11580,11580,300
|
|
20230724,092600,80904410,11580,11580,11580,11580,0
|
|
20230724,092500,80904410,11580,11580,11580,11580,100
|
|
20230724,092400,79746410,11580,11580,11590,11580,166
|
|
20230724,092300,77824080,11580,11580,11580,11580,0
|
|
20230724,092200,77824080,11580,11580,11600,11580,1036
|
|
20230724,092100,65823120,11580,11590,11590,11570,172
|
|
20230724,092000,63831360,11580,11600,11600,11580,229
|
|
20230724,091900,61175380,11600,11600,11600,11600,0
|
|
20230724,091800,61175380,11600,11600,11600,11600,503
|
|
20230724,091700,55340580,11600,11650,11650,11600,323
|
|
20230724,091600,51580590,11640,11740,11740,11640,866
|
|
20230724,091500,41485770,11700,11700,11700,11700,15
|
|
20230724,091400,41310270,11700,11700,11700,11700,0
|
|
20230724,091300,41310270,11700,11700,11700,11700,224
|
|
20230724,091200,38689470,11700,11710,11710,11700,412
|
|
20230724,091100,33866950,11760,11760,11760,11760,1
|
|
20230724,091000,33855190,11770,11850,11850,11770,1068
|
|
20230724,090900,21252540,11810,11900,11900,11810,31
|
|
20230724,090800,20886080,11900,11900,11900,11900,913
|
|
20230724,090700,10021380,11900,11900,11900,11900,0
|
|
20230724,090600,10021380,11900,11900,11900,11900,0
|
|
20230724,090500,10021380,11900,11900,11900,11900,1
|
|
20230724,090400,10009480,11900,11900,11900,11900,226
|
|
20230724,090300,7320080,11900,12000,12000,11900,127
|
|
20230724,090200,5808280,12020,11950,12020,11900,89
|
|
20230724,090100,4747570,11980,12010,12010,11980,385
|
|
20230724,090000,132220,12020,12020,12020,12020,11
|