641 lines
31 KiB
CSV
641 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,193800,1334976620,5880,5880,5880,5880,5115
|
|
20230724,193700,1334976620,5880,5880,5880,5880,0
|
|
20230724,193600,1334976620,5880,5880,5880,5880,0
|
|
20230724,193500,1334976620,5880,5880,5880,5880,0
|
|
20230724,193400,1334976620,5880,5880,5880,5880,0
|
|
20230724,193300,1334976620,5880,5880,5880,5880,0
|
|
20230724,193200,1334976620,5880,5880,5880,5880,0
|
|
20230724,193100,1334976620,5880,5880,5880,5880,0
|
|
20230724,193000,1334976620,5880,5880,5880,5880,0
|
|
20230724,192900,1334976620,5880,5880,5880,5880,0
|
|
20230724,192800,1334976620,5880,5880,5880,5880,0
|
|
20230724,192700,1334976620,5880,5880,5880,5880,0
|
|
20230724,192600,1334976620,5880,5880,5880,5880,0
|
|
20230724,192500,1334976620,5880,5880,5880,5880,0
|
|
20230724,192400,1334976620,5880,5880,5880,5880,0
|
|
20230724,192300,1334976620,5880,5880,5880,5880,0
|
|
20230724,192200,1334976620,5880,5880,5880,5880,0
|
|
20230724,192100,1334976620,5880,5880,5880,5880,0
|
|
20230724,192000,1334976620,5880,5880,5880,5880,0
|
|
20230724,191900,1334976620,5880,5880,5880,5880,0
|
|
20230724,191800,1334976620,5880,5880,5880,5880,0
|
|
20230724,191700,1334976620,5880,5880,5880,5880,0
|
|
20230724,191600,1334976620,5880,5880,5880,5880,0
|
|
20230724,191500,1334976620,5880,5880,5880,5880,0
|
|
20230724,191400,1334976620,5880,5880,5880,5880,0
|
|
20230724,191300,1334976620,5880,5880,5880,5880,0
|
|
20230724,191200,1334976620,5880,5880,5880,5880,0
|
|
20230724,191100,1334976620,5880,5880,5880,5880,0
|
|
20230724,191000,1334976620,5880,5880,5880,5880,0
|
|
20230724,190900,1334976620,5880,5880,5880,5880,0
|
|
20230724,190800,1334976620,5880,5880,5880,5880,5115
|
|
20230724,190700,1334976620,5880,5880,5880,5880,0
|
|
20230724,190600,1334976620,5880,5880,5880,5880,0
|
|
20230724,190500,1334976620,5880,5880,5880,5880,0
|
|
20230724,190400,1334976620,5880,5880,5880,5880,0
|
|
20230724,190300,1334976620,5880,5880,5880,5880,0
|
|
20230724,190200,1334976620,5880,5880,5880,5880,0
|
|
20230724,190100,1334976620,5880,5880,5880,5880,0
|
|
20230724,190000,1334976620,5880,5880,5880,5880,0
|
|
20230724,185900,1334976620,5880,5880,5880,5880,0
|
|
20230724,185800,1334976620,5880,5880,5880,5880,0
|
|
20230724,185700,1334976620,5880,5880,5880,5880,0
|
|
20230724,185600,1334976620,5880,5880,5880,5880,0
|
|
20230724,185500,1334976620,5880,5880,5880,5880,0
|
|
20230724,185400,1334976620,5880,5880,5880,5880,0
|
|
20230724,185300,1334976620,5880,5880,5880,5880,0
|
|
20230724,185200,1334976620,5880,5880,5880,5880,0
|
|
20230724,185100,1334976620,5880,5880,5880,5880,0
|
|
20230724,185000,1334976620,5880,5880,5880,5880,0
|
|
20230724,184900,1334976620,5880,5880,5880,5880,0
|
|
20230724,184800,1334976620,5880,5880,5880,5880,0
|
|
20230724,184700,1334976620,5880,5880,5880,5880,0
|
|
20230724,184600,1334976620,5880,5880,5880,5880,0
|
|
20230724,184500,1334976620,5880,5880,5880,5880,0
|
|
20230724,184400,1334976620,5880,5880,5880,5880,0
|
|
20230724,184300,1334976620,5880,5880,5880,5880,0
|
|
20230724,184200,1334976620,5880,5880,5880,5880,0
|
|
20230724,184100,1334976620,5880,5880,5880,5880,0
|
|
20230724,184000,1334976620,5880,5880,5880,5880,0
|
|
20230724,183900,1334976620,5880,5880,5880,5880,0
|
|
20230724,183800,1334976620,5880,5880,5880,5880,5115
|
|
20230724,183700,1334976620,5880,5880,5880,5880,0
|
|
20230724,183600,1334976620,5880,5880,5880,5880,0
|
|
20230724,183500,1334976620,5880,5880,5880,5880,0
|
|
20230724,183400,1334976620,5880,5880,5880,5880,0
|
|
20230724,183300,1334976620,5880,5880,5880,5880,0
|
|
20230724,183200,1334976620,5880,5880,5880,5880,0
|
|
20230724,183100,1334976620,5880,5880,5880,5880,0
|
|
20230724,183000,1334976620,5880,5880,5880,5880,0
|
|
20230724,182900,1334976620,5880,5880,5880,5880,0
|
|
20230724,182800,1334976620,5880,5880,5880,5880,0
|
|
20230724,182700,1334976620,5880,5880,5880,5880,0
|
|
20230724,182600,1334976620,5880,5880,5880,5880,0
|
|
20230724,182500,1334976620,5880,5880,5880,5880,0
|
|
20230724,182400,1334976620,5880,5880,5880,5880,0
|
|
20230724,182300,1334976620,5880,5880,5880,5880,0
|
|
20230724,182200,1334976620,5880,5880,5880,5880,0
|
|
20230724,182100,1334976620,5880,5880,5880,5880,0
|
|
20230724,182000,1334976620,5880,5880,5880,5880,0
|
|
20230724,181900,1334976620,5880,5880,5880,5880,0
|
|
20230724,181800,1334976620,5880,5880,5880,5880,0
|
|
20230724,181700,1334976620,5880,5880,5880,5880,0
|
|
20230724,181600,1334976620,5880,5880,5880,5880,0
|
|
20230724,181500,1334976620,5880,5880,5880,5880,0
|
|
20230724,181400,1334976620,5880,5880,5880,5880,0
|
|
20230724,181300,1334976620,5880,5880,5880,5880,0
|
|
20230724,181200,1334976620,5880,5880,5880,5880,0
|
|
20230724,181100,1334976620,5880,5880,5880,5880,0
|
|
20230724,181000,1334976620,5880,5880,5880,5880,0
|
|
20230724,180900,1334976620,5880,5880,5880,5880,0
|
|
20230724,180800,1334976620,5880,5880,5880,5880,5115
|
|
20230724,180700,1334976620,5880,5880,5880,5880,0
|
|
20230724,180600,1334976620,5880,5880,5880,5880,0
|
|
20230724,180500,1334976620,5880,5880,5880,5880,0
|
|
20230724,180400,1334976620,5880,5880,5880,5880,0
|
|
20230724,180300,1334976620,5880,5880,5880,5880,0
|
|
20230724,180200,1334976620,5880,5880,5880,5880,0
|
|
20230724,180100,1334976620,5880,5880,5880,5880,0
|
|
20230724,180000,1334976620,5880,5880,5880,5880,0
|
|
20230724,175900,1334976620,5880,5880,5880,5880,0
|
|
20230724,175800,1334976620,5880,5880,5880,5880,0
|
|
20230724,175700,1334976620,5880,5880,5880,5880,0
|
|
20230724,175600,1334976620,5880,5880,5880,5880,0
|
|
20230724,175500,1334976620,5880,5880,5880,5880,0
|
|
20230724,175400,1334976620,5880,5880,5880,5880,0
|
|
20230724,175300,1334976620,5880,5880,5880,5880,0
|
|
20230724,175200,1334976620,5880,5880,5880,5880,0
|
|
20230724,175100,1334976620,5880,5880,5880,5880,0
|
|
20230724,175000,1334976620,5880,5880,5880,5880,0
|
|
20230724,174900,1334976620,5880,5880,5880,5880,0
|
|
20230724,174800,1334976620,5880,5880,5880,5880,0
|
|
20230724,174700,1334976620,5880,5880,5880,5880,0
|
|
20230724,174600,1334976620,5880,5880,5880,5880,0
|
|
20230724,174500,1334976620,5880,5880,5880,5880,0
|
|
20230724,174400,1334976620,5880,5880,5880,5880,0
|
|
20230724,174300,1334976620,5880,5880,5880,5880,0
|
|
20230724,174200,1334976620,5880,5880,5880,5880,0
|
|
20230724,174100,1334976620,5880,5880,5880,5880,0
|
|
20230724,174000,1334976620,5880,5880,5880,5880,0
|
|
20230724,173900,1334976620,5880,5880,5880,5880,0
|
|
20230724,173800,1334976620,5880,5880,5880,5880,5115
|
|
20230724,173700,1334976620,5880,5880,5880,5880,0
|
|
20230724,173600,1334976620,5880,5880,5880,5880,0
|
|
20230724,173500,1334976620,5880,5880,5880,5880,0
|
|
20230724,173400,1334976620,5880,5880,5880,5880,0
|
|
20230724,173300,1334976620,5880,5880,5880,5880,0
|
|
20230724,173200,1334976620,5880,5880,5880,5880,0
|
|
20230724,173100,1334976620,5880,5880,5880,5880,0
|
|
20230724,173000,1334976620,5880,5880,5880,5880,0
|
|
20230724,172900,1334976620,5880,5880,5880,5880,0
|
|
20230724,172800,1334976620,5880,5880,5880,5880,0
|
|
20230724,172700,1334976620,5880,5880,5880,5880,0
|
|
20230724,172600,1334976620,5880,5880,5880,5880,0
|
|
20230724,172500,1334976620,5880,5880,5880,5880,0
|
|
20230724,172400,1334976620,5880,5880,5880,5880,0
|
|
20230724,172300,1334976620,5880,5880,5880,5880,0
|
|
20230724,172200,1334976620,5880,5880,5880,5880,0
|
|
20230724,172100,1334976620,5880,5880,5880,5880,0
|
|
20230724,172000,1334976620,5880,5880,5880,5880,0
|
|
20230724,171900,1334976620,5880,5880,5880,5880,0
|
|
20230724,171800,1334976620,5880,5880,5880,5880,0
|
|
20230724,171700,1334976620,5880,5880,5880,5880,0
|
|
20230724,171600,1334976620,5880,5880,5880,5880,0
|
|
20230724,171500,1334976620,5880,5880,5880,5880,0
|
|
20230724,171400,1334976620,5880,5880,5880,5880,0
|
|
20230724,171300,1334976620,5880,5880,5880,5880,0
|
|
20230724,171200,1334976620,5880,5880,5880,5880,0
|
|
20230724,171100,1334976620,5880,5880,5880,5880,0
|
|
20230724,171000,1334976620,5880,5880,5880,5880,0
|
|
20230724,170900,1334976620,5880,5880,5880,5880,0
|
|
20230724,170800,1334976620,5880,5880,5880,5880,5115
|
|
20230724,170700,1334976620,5880,5880,5880,5880,0
|
|
20230724,170600,1334976620,5880,5880,5880,5880,0
|
|
20230724,170500,1334976620,5880,5880,5880,5880,0
|
|
20230724,170400,1334976620,5880,5880,5880,5880,0
|
|
20230724,170300,1334976620,5880,5880,5880,5880,0
|
|
20230724,170200,1334976620,5880,5880,5880,5880,0
|
|
20230724,170100,1334976620,5880,5880,5880,5880,0
|
|
20230724,170000,1334976620,5880,5880,5880,5880,0
|
|
20230724,165900,1334976620,5880,5880,5880,5880,0
|
|
20230724,165800,1334976620,5880,5880,5880,5880,0
|
|
20230724,165700,1334976620,5880,5880,5880,5880,0
|
|
20230724,165600,1334976620,5880,5880,5880,5880,0
|
|
20230724,165500,1334976620,5880,5880,5880,5880,0
|
|
20230724,165400,1334976620,5880,5880,5880,5880,0
|
|
20230724,165300,1334976620,5880,5880,5880,5880,0
|
|
20230724,165200,1334976620,5880,5880,5880,5880,0
|
|
20230724,165100,1334976620,5880,5880,5880,5880,0
|
|
20230724,165000,1334976620,5880,5880,5880,5880,0
|
|
20230724,164900,1334976620,5880,5880,5880,5880,0
|
|
20230724,164800,1334976620,5880,5880,5880,5880,0
|
|
20230724,164700,1334976620,5880,5880,5880,5880,0
|
|
20230724,164600,1334976620,5880,5880,5880,5880,0
|
|
20230724,164500,1334976620,5880,5880,5880,5880,0
|
|
20230724,164400,1334976620,5880,5880,5880,5880,0
|
|
20230724,164300,1334976620,5880,5880,5880,5880,0
|
|
20230724,164200,1334976620,5880,5880,5880,5880,0
|
|
20230724,164100,1334976620,5880,5880,5880,5880,0
|
|
20230724,164000,1334976620,5880,5880,5880,5880,0
|
|
20230724,163900,1334976620,5880,5880,5880,5880,0
|
|
20230724,163800,1334976620,5880,5880,5880,5880,5115
|
|
20230724,163700,1334976620,5880,5880,5880,5880,0
|
|
20230724,163600,1334976620,5880,5880,5880,5880,0
|
|
20230724,163500,1334976620,5880,5880,5880,5880,0
|
|
20230724,163400,1334976620,5880,5880,5880,5880,0
|
|
20230724,163300,1334976620,5880,5880,5880,5880,0
|
|
20230724,163200,1334976620,5880,5880,5880,5880,0
|
|
20230724,163100,1334976620,5880,5880,5880,5880,0
|
|
20230724,163000,1334976620,5880,5880,5880,5880,0
|
|
20230724,162900,1334976620,5880,5880,5880,5880,0
|
|
20230724,162800,1334976620,5880,5880,5880,5880,0
|
|
20230724,162700,1334976620,5880,5880,5880,5880,0
|
|
20230724,162600,1334976620,5880,5880,5880,5880,0
|
|
20230724,162500,1334976620,5880,5880,5880,5880,0
|
|
20230724,162400,1334976620,5880,5880,5880,5880,0
|
|
20230724,162300,1334976620,5880,5880,5880,5880,0
|
|
20230724,162200,1334976620,5880,5880,5880,5880,0
|
|
20230724,162100,1334976620,5880,5880,5880,5880,0
|
|
20230724,162000,1334976620,5880,5880,5880,5880,0
|
|
20230724,161900,1334976620,5880,5880,5880,5880,0
|
|
20230724,161800,1334976620,5880,5880,5880,5880,0
|
|
20230724,161700,1334976620,5880,5880,5880,5880,0
|
|
20230724,161600,1334976620,5880,5880,5880,5880,0
|
|
20230724,161500,1334976620,5880,5880,5880,5880,0
|
|
20230724,161400,1334976620,5880,5880,5880,5880,0
|
|
20230724,161300,1334976620,5880,5880,5880,5880,0
|
|
20230724,161200,1334976620,5880,5880,5880,5880,0
|
|
20230724,161100,1334976620,5880,5880,5880,5880,0
|
|
20230724,161000,1334976620,5880,5880,5880,5880,0
|
|
20230724,160900,1334976620,5880,5880,5880,5880,0
|
|
20230724,160800,1334976620,5880,5880,5880,5880,5115
|
|
20230724,160700,1334976620,5880,5880,5880,5880,0
|
|
20230724,160600,1334976620,5880,5880,5880,5880,0
|
|
20230724,160500,1334976620,5880,5880,5880,5880,0
|
|
20230724,160400,1334976620,5880,5880,5880,5880,0
|
|
20230724,160300,1334976620,5880,5880,5880,5880,0
|
|
20230724,160200,1334976620,5880,5880,5880,5880,0
|
|
20230724,160100,1334976620,5880,5880,5880,5880,0
|
|
20230724,160000,1334976620,5880,5880,5880,5880,0
|
|
20230724,155900,1334976620,5880,5880,5880,5880,0
|
|
20230724,155800,1334976620,5880,5880,5880,5880,0
|
|
20230724,155700,1334976620,5880,5880,5880,5880,0
|
|
20230724,155600,1334976620,5880,5880,5880,5880,0
|
|
20230724,155500,1334976620,5880,5880,5880,5880,0
|
|
20230724,155400,1334976620,5880,5880,5880,5880,0
|
|
20230724,155300,1334976620,5880,5880,5880,5880,0
|
|
20230724,155200,1334976620,5880,5880,5880,5880,0
|
|
20230724,155100,1334976620,5880,5880,5880,5880,0
|
|
20230724,155000,1334976620,5880,5880,5880,5880,0
|
|
20230724,154900,1334976620,5880,5880,5880,5880,0
|
|
20230724,154800,1334976620,5880,5880,5880,5880,0
|
|
20230724,154700,1334976620,5880,5880,5880,5880,0
|
|
20230724,154600,1334976620,5880,5880,5880,5880,0
|
|
20230724,154500,1334976620,5880,5880,5880,5880,0
|
|
20230724,154400,1334976620,5880,5880,5880,5880,0
|
|
20230724,154300,1334976620,5880,5880,5880,5880,0
|
|
20230724,154200,1334976620,5880,5880,5880,5880,0
|
|
20230724,154100,1334976620,5880,5880,5880,5880,0
|
|
20230724,154000,1334976620,5880,5880,5880,5880,0
|
|
20230724,153900,1334976620,5880,5880,5880,5880,0
|
|
20230724,153800,1334976620,5880,5880,5880,5880,5115
|
|
20230724,153700,1334976620,5880,5880,5880,5880,0
|
|
20230724,153600,1334976620,5880,5880,5880,5880,0
|
|
20230724,153500,1334976620,5880,5880,5880,5880,0
|
|
20230724,153400,1334976620,5880,5880,5880,5880,0
|
|
20230724,153300,1334976620,5880,5880,5880,5880,0
|
|
20230724,153200,1334976620,5880,5880,5880,5880,0
|
|
20230724,153100,1334976620,5880,5880,5880,5880,0
|
|
20230724,153000,1334976620,5880,5880,5880,5880,5115
|
|
20230724,152900,1304900420,5890,5890,5890,5890,0
|
|
20230724,152800,1304900420,5890,5890,5890,5890,0
|
|
20230724,152700,1304900420,5890,5890,5890,5890,0
|
|
20230724,152600,1304900420,5890,5890,5890,5890,0
|
|
20230724,152500,1304900420,5890,5890,5890,5890,0
|
|
20230724,152400,1304900420,5890,5890,5890,5890,0
|
|
20230724,152300,1304900420,5890,5890,5890,5890,0
|
|
20230724,152200,1304900420,5890,5890,5890,5890,0
|
|
20230724,152100,1304900420,5890,5890,5890,5890,0
|
|
20230724,152000,1304900420,5890,5890,5890,5890,0
|
|
20230724,151900,1304900420,5890,5880,5900,5880,607
|
|
20230724,151800,1301327340,5890,5890,5890,5890,230
|
|
20230724,151700,1299972640,5890,5890,5890,5880,339
|
|
20230724,151600,1297976690,5890,5900,5900,5890,1048
|
|
20230724,151500,1291802840,5890,5890,5890,5890,563
|
|
20230724,151400,1288486770,5890,5890,5890,5890,300
|
|
20230724,151300,1286719770,5890,5890,5890,5890,55
|
|
20230724,151200,1286395820,5890,5890,5890,5880,834
|
|
20230724,151100,1281483630,5890,5890,5890,5880,564
|
|
20230724,151000,1278162150,5890,5890,5890,5890,104
|
|
20230724,150900,1277549590,5890,5900,5900,5890,241
|
|
20230724,150800,1276127770,5900,5910,5910,5900,354
|
|
20230724,150700,1274039150,5920,5900,5920,5900,2105
|
|
20230724,150600,1261585960,5900,5900,5900,5870,546
|
|
20230724,150500,1258374590,5900,5910,5910,5900,229
|
|
20230724,150400,1257023450,5910,5910,5910,5900,327
|
|
20230724,150300,1255093330,5900,5890,5900,5890,171
|
|
20230724,150200,1254084710,5890,5890,5890,5890,0
|
|
20230724,150100,1254084710,5890,5890,5890,5890,0
|
|
20230724,150000,1254084710,5890,5900,5900,5890,888
|
|
20230724,145900,1248848270,5900,5890,5900,5890,177
|
|
20230724,145800,1247805570,5890,5890,5890,5890,0
|
|
20230724,145700,1247805570,5890,5890,5890,5890,0
|
|
20230724,145600,1247805570,5890,5890,5890,5890,11
|
|
20230724,145500,1247740780,5890,5890,5890,5890,10
|
|
20230724,145400,1247681880,5890,5890,5890,5890,206
|
|
20230724,145300,1246468540,5880,5880,5880,5880,0
|
|
20230724,145200,1246468540,5880,5880,5880,5880,0
|
|
20230724,145100,1246468540,5880,5880,5880,5880,298
|
|
20230724,145000,1244716300,5880,5900,5900,5880,659
|
|
20230724,144900,1240834590,5900,5900,5900,5900,0
|
|
20230724,144800,1240834590,5900,5900,5900,5900,346
|
|
20230724,144700,1238793190,5900,5900,5900,5900,71
|
|
20230724,144600,1238374290,5880,5880,5880,5880,0
|
|
20230724,144500,1238374290,5880,5880,5880,5880,1
|
|
20230724,144400,1238368410,5890,5890,5890,5890,0
|
|
20230724,144300,1238368410,5890,5890,5890,5890,416
|
|
20230724,144200,1235918170,5900,5910,5910,5900,108
|
|
20230724,144100,1235280960,5910,5910,5910,5900,291
|
|
20230724,144000,1233563480,5880,5880,5880,5880,1
|
|
20230724,143900,1233557600,5900,5890,5900,5890,1213
|
|
20230724,143800,1226410540,5890,5890,5890,5890,50
|
|
20230724,143700,1226116040,5880,5880,5880,5880,1
|
|
20230724,143600,1226110160,5880,5880,5880,5880,57
|
|
20230724,143500,1225775000,5890,5890,5890,5890,4
|
|
20230724,143400,1225751440,5890,5890,5890,5890,0
|
|
20230724,143300,1225751440,5890,5890,5890,5890,5
|
|
20230724,143200,1225721990,5890,5880,5890,5880,184
|
|
20230724,143100,1224639970,5880,5900,5900,5880,1000
|
|
20230724,143000,1218758060,5910,5910,5910,5910,20
|
|
20230724,142900,1218639860,5900,5900,5910,5900,259
|
|
20230724,142800,1217110760,5910,5920,5920,5910,23
|
|
20230724,142700,1216974710,5940,5900,5940,5900,512
|
|
20230724,142600,1213946720,5890,5880,5890,5880,1203
|
|
20230724,142500,1206870390,5880,5880,5880,5870,1117
|
|
20230724,142400,1200308500,5890,5890,5890,5890,0
|
|
20230724,142300,1200308500,5890,5890,5890,5890,0
|
|
20230724,142200,1200308500,5890,5890,5890,5890,0
|
|
20230724,142100,1200308500,5890,5890,5890,5890,0
|
|
20230724,142000,1200308500,5890,5890,5890,5890,1
|
|
20230724,141900,1200302610,5900,5890,5910,5890,1530
|
|
20230724,141800,1191277280,5870,5880,5890,5870,11453
|
|
20230724,141700,1123933690,5890,5880,5890,5880,1650
|
|
20230724,141600,1114226750,5880,5880,5880,5880,145
|
|
20230724,141500,1113374150,5890,5890,5890,5890,24
|
|
20230724,141400,1113232790,5900,5900,5900,5900,1
|
|
20230724,141300,1113226890,5890,5890,5890,5890,0
|
|
20230724,141200,1113226890,5890,5910,5910,5890,1109
|
|
20230724,141100,1106682890,5930,5870,5930,5870,1986
|
|
20230724,141000,1094987330,5870,5870,5870,5870,714
|
|
20230724,140900,1090796150,5860,5860,5860,5860,0
|
|
20230724,140800,1090796150,5860,5860,5860,5860,0
|
|
20230724,140700,1090796150,5860,5870,5870,5860,633
|
|
20230724,140600,1087082880,5880,5880,5880,5880,38
|
|
20230724,140500,1086859440,5870,5870,5870,5870,51
|
|
20230724,140400,1086560070,5870,5870,5870,5860,367
|
|
20230724,140300,1084408050,5860,5860,5860,5860,35
|
|
20230724,140200,1084202950,5860,5870,5870,5860,448
|
|
20230724,140100,1081577170,5870,5880,5880,5870,448
|
|
20230724,140000,1078947010,5880,5880,5880,5880,11
|
|
20230724,135900,1078882330,5880,5880,5880,5880,18
|
|
20230724,135800,1078776490,5870,5870,5870,5870,99
|
|
20230724,135700,1078195360,5880,5880,5880,5880,5
|
|
20230724,135600,1078165960,5880,5880,5880,5880,0
|
|
20230724,135500,1078165960,5880,5880,5880,5880,0
|
|
20230724,135400,1078165960,5880,5880,5880,5880,52
|
|
20230724,135300,1077860200,5880,5880,5880,5880,10
|
|
20230724,135200,1077801400,5880,5880,5880,5880,10
|
|
20230724,135100,1077742600,5870,5870,5870,5870,0
|
|
20230724,135000,1077742600,5870,5870,5870,5870,267
|
|
20230724,134900,1076175310,5870,5870,5870,5870,7
|
|
20230724,134800,1076134220,5870,5870,5870,5870,57
|
|
20230724,134700,1075799630,5860,5860,5860,5860,0
|
|
20230724,134600,1075799630,5860,5860,5860,5860,200
|
|
20230724,134500,1074627630,5860,5860,5860,5860,1
|
|
20230724,134400,1074621770,5860,5880,5880,5860,1319
|
|
20230724,134300,1066881720,5880,5890,5890,5880,91
|
|
20230724,134200,1066345820,5900,5900,5900,5900,0
|
|
20230724,134100,1066345820,5900,5890,5900,5890,28
|
|
20230724,134000,1066180650,5900,5880,5900,5880,553
|
|
20230724,133900,1062927950,5880,5900,5900,5880,345
|
|
20230724,133800,1060896930,5900,5930,5930,5900,398
|
|
20230724,133700,1058541200,5890,5890,5890,5890,120
|
|
20230724,133600,1057834400,5890,5890,5890,5890,0
|
|
20230724,133500,1057834400,5890,5900,5920,5890,1315
|
|
20230724,133400,1050067510,5900,5890,5900,5890,86
|
|
20230724,133300,1049560210,5890,5890,5890,5890,29
|
|
20230724,133200,1049389400,5900,5880,5900,5880,1506
|
|
20230724,133100,1040526180,5870,5870,5870,5870,0
|
|
20230724,133000,1040526180,5870,5870,5870,5870,568
|
|
20230724,132900,1037192020,5860,5860,5860,5860,500
|
|
20230724,132800,1034262020,5860,5860,5860,5860,500
|
|
20230724,132700,1031332020,5860,5860,5860,5860,359
|
|
20230724,132600,1029228280,5860,5850,5860,5850,1800
|
|
20230724,132500,1018695280,5860,5860,5860,5860,36
|
|
20230724,132400,1018484320,5860,5860,5860,5860,313
|
|
20230724,132300,1016650140,5860,5860,5860,5850,366
|
|
20230724,132200,1014507440,5860,5860,5860,5860,1
|
|
20230724,132100,1014501580,5860,5870,5870,5860,804
|
|
20230724,132000,1009790130,5870,5880,5880,5870,709
|
|
20230724,131900,1005628290,5880,5890,5890,5880,855
|
|
20230724,131800,1000596580,5890,5890,5890,5890,0
|
|
20230724,131700,1000596580,5890,5890,5890,5890,5
|
|
20230724,131600,1000567130,5890,5890,5890,5890,0
|
|
20230724,131500,1000567130,5890,5890,5890,5890,294
|
|
20230724,131400,998835470,5890,5900,5900,5890,103
|
|
20230724,131300,998228420,5900,5900,5900,5900,0
|
|
20230724,131200,998228420,5900,5900,5910,5890,5356
|
|
20230724,131100,966628040,5900,5920,5920,5900,3386
|
|
20230724,131000,946645920,5900,5900,5910,5900,399
|
|
20230724,130900,944289940,5900,5870,5900,5870,2723
|
|
20230724,130800,928253890,5870,5880,5880,5870,542
|
|
20230724,130700,925072280,5880,5880,5880,5880,1
|
|
20230724,130600,925066400,5880,5870,5880,5870,335
|
|
20230724,130500,923097400,5880,5880,5880,5880,7
|
|
20230724,130400,923056240,5880,5880,5880,5880,0
|
|
20230724,130300,923056240,5880,5880,5880,5880,134
|
|
20230724,130200,922268320,5880,5870,5880,5870,135
|
|
20230724,130100,921475020,5870,5870,5870,5870,316
|
|
20230724,130000,919620100,5870,5870,5870,5870,6
|
|
20230724,125900,919584880,5880,5870,5880,5870,262
|
|
20230724,125800,918045420,5870,5870,5870,5870,0
|
|
20230724,125700,918045420,5870,5870,5870,5870,1000
|
|
20230724,125600,912175420,5880,5880,5880,5880,102
|
|
20230724,125500,911575660,5880,5880,5880,5880,0
|
|
20230724,125400,911575660,5880,5880,5880,5880,0
|
|
20230724,125300,911575660,5880,5880,5880,5880,268
|
|
20230724,125200,909999820,5880,5880,5880,5880,205
|
|
20230724,125100,908794420,5870,5870,5870,5870,500
|
|
20230724,125000,905859420,5870,5870,5880,5870,155
|
|
20230724,124900,904949560,5870,5870,5870,5870,12
|
|
20230724,124800,904879120,5870,5870,5870,5870,561
|
|
20230724,124700,901586050,5870,5870,5870,5870,2
|
|
20230724,124600,901574310,5860,5860,5860,5860,0
|
|
20230724,124500,901574310,5860,5860,5860,5860,159
|
|
20230724,124400,900642570,5860,5860,5860,5860,971
|
|
20230724,124300,894952510,5860,5860,5860,5860,276
|
|
20230724,124200,893335150,5880,5880,5880,5880,0
|
|
20230724,124100,893335150,5880,5860,5880,5850,444
|
|
20230724,124000,890733970,5860,5870,5870,5860,195
|
|
20230724,123900,889590320,5870,5870,5870,5870,266
|
|
20230724,123800,888028900,5860,5860,5860,5860,1
|
|
20230724,123700,888023040,5860,5880,5880,5860,130
|
|
20230724,123600,887259240,5880,5880,5880,5880,2380
|
|
20230724,123500,873264840,5880,5880,5880,5880,10
|
|
20230724,123400,873206040,5880,5880,5880,5880,385
|
|
20230724,123300,870942240,5870,5860,5870,5850,286
|
|
20230724,123200,869266050,5860,5860,5860,5860,208
|
|
20230724,123100,868047170,5860,5860,5860,5860,19
|
|
20230724,123000,867935830,5860,5870,5870,5860,1044
|
|
20230724,122900,861807990,5870,5880,5880,5870,1030
|
|
20230724,122800,855761880,5880,5870,5880,5870,52
|
|
20230724,122700,855456630,5880,5870,5880,5870,247
|
|
20230724,122600,854005750,5870,5870,5870,5870,0
|
|
20230724,122500,854005750,5870,5870,5870,5870,1
|
|
20230724,122400,853999880,5830,5860,5880,5830,2577
|
|
20230724,122300,838938210,5860,5860,5870,5840,880
|
|
20230724,122200,833791830,5880,5880,5880,5880,70
|
|
20230724,122100,833380230,5870,5860,5870,5860,161
|
|
20230724,122000,832435760,5860,5880,5880,5860,194
|
|
20230724,121900,831298900,5860,5870,5870,5860,192
|
|
20230724,121800,830172990,5880,5880,5880,5880,37
|
|
20230724,121700,829955430,5870,5870,5870,5870,0
|
|
20230724,121600,829955430,5870,5870,5870,5860,280
|
|
20230724,121500,828311840,5870,5860,5870,5860,530
|
|
20230724,121400,825202050,5860,5860,5870,5860,402
|
|
20230724,121300,822845320,5860,5870,5870,5860,981
|
|
20230724,121200,817094560,5870,5870,5880,5870,430
|
|
20230724,121100,814569460,5870,5880,5890,5870,68
|
|
20230724,121000,814169690,5880,5890,5890,5850,137
|
|
20230724,120900,813364310,5850,5890,5910,5850,1586
|
|
20230724,120800,804049410,5890,5900,5900,5880,370
|
|
20230724,120700,801871630,5850,5850,5850,5850,1372
|
|
20230724,120600,793845430,5830,5840,5860,5830,2972
|
|
20230724,120500,776455010,5840,5840,5850,5830,2995
|
|
20230724,120400,758977840,5840,5880,5880,5840,1087
|
|
20230724,120300,752605170,5880,5880,5890,5870,499
|
|
20230724,120200,749671290,5870,5860,5870,5860,65
|
|
20230724,120100,749290120,5850,5850,5850,5840,548
|
|
20230724,120000,746086810,5850,5830,5850,5830,32
|
|
20230724,115900,745899730,5830,5850,5860,5830,1629
|
|
20230724,115800,736392450,5850,5870,5870,5850,72
|
|
20230724,115700,735971050,5870,5850,5870,5850,65
|
|
20230724,115600,735590500,5850,5860,5870,5850,1538
|
|
20230724,115500,726584720,5860,5870,5870,5860,222
|
|
20230724,115400,725283070,5880,5880,5880,5870,163
|
|
20230724,115300,724325630,5880,5870,5880,5870,61
|
|
20230724,115200,723967450,5870,5850,5870,5850,1046
|
|
20230724,115100,717831750,5860,5870,5870,5860,546
|
|
20230724,115000,714632180,5880,5880,5880,5880,4
|
|
20230724,114900,714608660,5880,5870,5880,5850,860
|
|
20230724,114800,709572320,5870,5870,5870,5870,0
|
|
20230724,114700,709572320,5870,5880,5880,5870,784
|
|
20230724,114600,704962420,5880,5870,5880,5860,634
|
|
20230724,114500,701241290,5870,5870,5870,5860,1194
|
|
20230724,114400,694243680,5870,5870,5870,5860,1070
|
|
20230724,114300,687962790,5860,5870,5900,5860,2866
|
|
20230724,114200,671112000,5870,5870,5870,5870,2
|
|
20230724,114100,671100260,5870,5860,5870,5860,4
|
|
20230724,114000,671076790,5870,5870,5870,5870,27
|
|
20230724,113900,670918300,5860,5870,5870,5860,455
|
|
20230724,113800,668248000,5870,5870,5880,5870,1828
|
|
20230724,113700,657516140,5870,5870,5870,5830,3267
|
|
20230724,113600,638418550,5880,5870,5880,5870,1021
|
|
20230724,113500,632415080,5840,5880,5880,5840,2003
|
|
20230724,113400,620700450,5880,5880,5880,5880,10
|
|
20230724,113300,620641650,5870,5900,5900,5850,2782
|
|
20230724,113200,604326050,5890,5890,5890,5890,0
|
|
20230724,113100,604326050,5890,5890,5890,5890,108
|
|
20230724,113000,603689930,5890,5890,5890,5890,0
|
|
20230724,112900,603689930,5890,5900,5900,5890,677
|
|
20230724,112800,599700300,5920,5920,5920,5910,1117
|
|
20230724,112700,593088070,5900,5890,5920,5880,1793
|
|
20230724,112600,582534350,5890,5890,5930,5890,3363
|
|
20230724,112500,562667920,5890,5870,5890,5870,601
|
|
20230724,112400,559138290,5870,5880,5880,5870,996
|
|
20230724,112300,553288460,5880,5880,5880,5880,51
|
|
20230724,112200,552988580,5880,5880,5880,5880,380
|
|
20230724,112100,550754180,5880,5890,5890,5880,1085
|
|
20230724,112000,544373780,5890,5900,5900,5890,480
|
|
20230724,111900,541543940,5930,5930,5930,5930,0
|
|
20230724,111800,541543940,5930,5930,5930,5930,0
|
|
20230724,111700,541543940,5930,5930,5930,5930,0
|
|
20230724,111600,541543940,5930,5900,5930,5900,781
|
|
20230724,111500,536933270,5900,5900,5920,5900,757
|
|
20230724,111400,532464860,5900,5900,5900,5900,0
|
|
20230724,111300,532464860,5900,5900,5900,5900,302
|
|
20230724,111200,530683060,5900,5890,5900,5890,605
|
|
20230724,111100,527118430,5890,5910,5910,5890,4278
|
|
20230724,111000,501900490,5910,5910,5910,5910,146
|
|
20230724,110900,501037630,5920,5920,5920,5920,188
|
|
20230724,110800,499924670,5920,5910,5920,5910,28
|
|
20230724,110700,499759160,5910,5920,5920,5910,215
|
|
20230724,110600,498488440,5920,5920,5920,5920,100
|
|
20230724,110500,497896440,5920,5920,5920,5920,15
|
|
20230724,110400,497807640,5920,5920,5920,5920,0
|
|
20230724,110300,497807640,5920,5920,5920,5920,0
|
|
20230724,110200,497807640,5920,5940,5940,5920,272
|
|
20230724,110100,496195400,5920,5920,5920,5920,68
|
|
20230724,110000,495792840,5910,5920,5920,5910,78
|
|
20230724,105900,495331110,5920,5920,5920,5920,0
|
|
20230724,105800,495331110,5920,5920,5930,5920,1318
|
|
20230724,105700,487526610,5910,5910,5910,5910,0
|
|
20230724,105600,487526610,5910,5920,5920,5910,265
|
|
20230724,105500,485958570,5910,5910,5910,5910,0
|
|
20230724,105400,485958570,5910,5900,5920,5900,4656
|
|
20230724,105300,458482190,5900,5900,5900,5890,3108
|
|
20230724,105200,440153720,5900,5910,5910,5900,294
|
|
20230724,105100,438418950,5910,5920,5920,5910,104
|
|
20230724,105000,437804300,5920,5910,5920,5910,1704
|
|
20230724,104900,427733650,5910,5920,5920,5910,859
|
|
20230724,104800,422648700,5930,5940,5940,5920,1327
|
|
20230724,104700,414788720,5940,5940,5940,5940,57
|
|
20230724,104600,414450140,5940,5940,5940,5940,0
|
|
20230724,104500,414450140,5940,5940,5950,5940,967
|
|
20230724,104400,408704270,5940,5930,5940,5930,55
|
|
20230724,104300,408377620,5930,5930,5930,5930,40
|
|
20230724,104200,408140420,5930,5940,5940,5930,336
|
|
20230724,104100,406146400,5940,5940,5940,5940,0
|
|
20230724,104000,406146400,5940,5940,5940,5940,44
|
|
20230724,103900,405885040,5940,5940,5940,5940,1
|
|
20230724,103800,405879100,5940,5940,5940,5930,14
|
|
20230724,103700,405795970,5940,5960,5960,5940,38
|
|
20230724,103600,405570230,5960,5950,5960,5950,251
|
|
20230724,103500,404076760,5960,5960,5960,5960,3
|
|
20230724,103400,404058880,5950,5950,5950,5950,5
|
|
20230724,103300,404029130,5950,5950,5950,5950,30
|
|
20230724,103200,403850630,5950,5950,5950,5950,14
|
|
20230724,103100,403767330,5950,5930,5950,5930,877
|
|
20230724,103000,398560880,5930,5940,5940,5930,900
|
|
20230724,102900,393223010,5940,5940,5940,5940,720
|
|
20230724,102800,388946210,5950,5950,5950,5950,10
|
|
20230724,102700,388886710,5940,5950,5950,5940,710
|
|
20230724,102600,384662310,5970,5970,5970,5970,0
|
|
20230724,102500,384662310,5970,5970,5970,5970,1
|
|
20230724,102400,384656340,5970,5950,5970,5950,64
|
|
20230724,102300,384274280,5950,5940,5950,5940,661
|
|
20230724,102200,380345530,5940,5940,5940,5940,0
|
|
20230724,102100,380345530,5940,5970,5970,5940,721
|
|
20230724,102000,376062760,5970,5940,5970,5940,1433
|
|
20230724,101900,367536480,5940,5960,5960,5940,8037
|
|
20230724,101800,319726960,5980,5980,5990,5980,473
|
|
20230724,101700,316896950,5980,5970,5980,5970,1792
|
|
20230724,101600,306191750,5970,5980,5990,5970,763
|
|
20230724,101500,301632390,5980,5980,5980,5980,301
|
|
20230724,101400,299832410,5980,5980,5980,5980,66
|
|
20230724,101300,299437730,5980,5980,5980,5980,70
|
|
20230724,101200,299019130,5980,5980,5980,5970,57
|
|
20230724,101100,298678280,5990,5980,5990,5980,25
|
|
20230724,101000,298528760,5980,5980,5980,5970,530
|
|
20230724,100900,295361050,5980,6000,6000,5980,591
|
|
20230724,100800,291826850,5990,6000,6000,5990,106
|
|
20230724,100700,291191900,5990,5980,5990,5980,600
|
|
20230724,100600,287602940,5980,5980,5980,5980,100
|
|
20230724,100500,287004940,5980,5970,5980,5970,941
|
|
20230724,100400,281387160,5970,5980,5980,5970,1487
|
|
20230724,100300,272509760,5980,5990,5990,5980,732
|
|
20230724,100200,268125750,5990,5990,5990,5990,0
|
|
20230724,100100,268125750,5990,5990,5990,5990,9
|
|
20230724,100000,268071840,5990,5990,5990,5980,12
|
|
20230724,095900,268000060,5990,6000,6000,5990,196
|
|
20230724,095800,266824140,6000,6000,6000,6000,0
|
|
20230724,095700,266824140,6000,5990,6000,5990,965
|
|
20230724,095600,261042140,5990,5980,5990,5980,159
|
|
20230724,095500,260091250,5980,5980,5980,5980,0
|
|
20230724,095400,260091250,5980,5980,5980,5970,229
|
|
20230724,095300,258721980,5980,5980,5980,5980,12
|
|
20230724,095200,258650220,5980,5980,5990,5970,877
|
|
20230724,095100,253405720,5980,5980,5980,5980,352
|
|
20230724,095000,251300760,5980,5990,5990,5970,1601
|
|
20230724,094900,241728410,5990,5990,5990,5990,193
|
|
20230724,094800,240572340,5990,6000,6010,5990,797
|
|
20230724,094700,235788490,5990,5990,5990,5990,0
|
|
20230724,094600,235788490,5990,5990,5990,5990,1839
|
|
20230724,094500,224772880,6000,6020,6020,5990,604
|
|
20230724,094400,221144740,6000,6000,6000,6000,0
|
|
20230724,094300,221144740,6000,6000,6000,6000,0
|
|
20230724,094200,221144740,6000,6000,6000,6000,276
|
|
20230724,094100,219488740,6000,6000,6000,6000,10
|
|
20230724,094000,219428740,6000,6010,6010,6000,326
|
|
20230724,093900,217470860,6000,6000,6000,6000,372
|
|
20230724,093800,215238860,5990,6000,6000,5990,83
|
|
20230724,093700,214741020,6000,6000,6000,5990,202
|
|
20230724,093600,213529530,5990,5990,5990,5980,354
|
|
20230724,093500,211411270,5990,5990,5990,5990,108
|
|
20230724,093400,210764350,5990,6000,6000,5990,1105
|
|
20230724,093300,204145100,5990,6000,6000,5990,100
|
|
20230724,093200,203545140,6020,6020,6030,6020,239
|
|
20230724,093100,202106200,6020,6000,6020,6000,684
|
|
20230724,093000,197998040,6000,6000,6000,5990,491
|
|
20230724,092900,195054870,6010,6010,6010,6000,1994
|
|
20230724,092800,183088440,6030,6030,6030,6030,7
|
|
20230724,092700,183046230,6030,6030,6030,6030,14
|
|
20230724,092600,182961810,6020,6010,6020,6000,1061
|
|
20230724,092500,176584520,6010,6010,6010,6010,474
|
|
20230724,092400,173735780,6020,6020,6020,6020,53
|
|
20230724,092300,173416720,6010,6040,6040,6000,266
|
|
20230724,092200,171818900,6040,6040,6040,6000,381
|
|
20230724,092100,169531640,6040,6020,6040,6000,896
|
|
20230724,092000,164150140,6030,6030,6050,6030,177
|
|
20230724,091900,163082460,6020,6020,6020,6020,166
|
|
20230724,091800,162083140,6020,6020,6030,6020,545
|
|
20230724,091700,158800690,6010,5990,6010,5990,1568
|
|
20230724,091600,149398070,5990,6000,6000,5980,495
|
|
20230724,091500,146429670,6000,6030,6030,6000,995
|
|
20230724,091400,140445510,6040,6050,6050,6030,382
|
|
20230724,091300,138140070,6050,6040,6050,6030,235
|
|
20230724,091200,136722650,6060,6030,6060,6030,763
|
|
20230724,091100,132112700,6030,6020,6030,6010,379
|
|
20230724,091000,129832160,6010,6020,6040,6000,1179
|
|
20230724,090900,122747400,6020,6010,6020,6010,126
|
|
20230724,090800,121988930,6010,6020,6020,6010,283
|
|
20230724,090700,120286630,6010,5970,6030,5970,1944
|
|
20230724,090600,108636690,5970,5960,5970,5950,1163
|
|
20230724,090500,101703900,5970,5970,5970,5960,752
|
|
20230724,090400,97221160,5970,6000,6010,5960,1028
|
|
20230724,090300,91070540,5990,5960,5990,5940,2283
|
|
20230724,090200,77463360,5950,5980,5980,5940,3152
|
|
20230724,090100,58668070,5980,6020,6030,5960,3210
|
|
20230724,090000,39403440,6030,6130,6130,6000,6514
|