678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,201500,160986790,9600,9600,9600,9600,460
|
|
20230724,201400,160986790,9600,9600,9600,9600,0
|
|
20230724,201300,160986790,9600,9600,9600,9600,0
|
|
20230724,201200,160986790,9600,9600,9600,9600,0
|
|
20230724,201100,160986790,9600,9600,9600,9600,0
|
|
20230724,201000,160986790,9600,9600,9600,9600,0
|
|
20230724,200900,160986790,9600,9600,9600,9600,0
|
|
20230724,200800,160986790,9600,9600,9600,9600,0
|
|
20230724,200700,160986790,9600,9600,9600,9600,0
|
|
20230724,200600,160986790,9600,9600,9600,9600,0
|
|
20230724,200500,160986790,9600,9600,9600,9600,0
|
|
20230724,200400,160986790,9600,9600,9600,9600,0
|
|
20230724,200300,160986790,9600,9600,9600,9600,0
|
|
20230724,200200,160986790,9600,9600,9600,9600,0
|
|
20230724,200100,160986790,9600,9600,9600,9600,0
|
|
20230724,200000,160986790,9600,9600,9600,9600,0
|
|
20230724,195900,160986790,9600,9600,9600,9600,0
|
|
20230724,195800,160986790,9600,9600,9600,9600,0
|
|
20230724,195700,160986790,9600,9600,9600,9600,0
|
|
20230724,195600,160986790,9600,9600,9600,9600,0
|
|
20230724,195500,160986790,9600,9600,9600,9600,0
|
|
20230724,195400,160986790,9600,9600,9600,9600,0
|
|
20230724,195300,160986790,9600,9600,9600,9600,0
|
|
20230724,195200,160986790,9600,9600,9600,9600,0
|
|
20230724,195100,160986790,9600,9600,9600,9600,0
|
|
20230724,195000,160986790,9600,9600,9600,9600,0
|
|
20230724,194900,160986790,9600,9600,9600,9600,0
|
|
20230724,194800,160986790,9600,9600,9600,9600,0
|
|
20230724,194700,160986790,9600,9600,9600,9600,0
|
|
20230724,194600,160986790,9600,9600,9600,9600,0
|
|
20230724,194500,160986790,9600,9600,9600,9600,460
|
|
20230724,194400,160986790,9600,9600,9600,9600,0
|
|
20230724,194300,160986790,9600,9600,9600,9600,0
|
|
20230724,194200,160986790,9600,9600,9600,9600,0
|
|
20230724,194100,160986790,9600,9600,9600,9600,0
|
|
20230724,194000,160986790,9600,9600,9600,9600,0
|
|
20230724,193900,160986790,9600,9600,9600,9600,0
|
|
20230724,193800,160986790,9600,9600,9600,9600,0
|
|
20230724,193700,160986790,9600,9600,9600,9600,0
|
|
20230724,193600,160986790,9600,9600,9600,9600,0
|
|
20230724,193500,160986790,9600,9600,9600,9600,0
|
|
20230724,193400,160986790,9600,9600,9600,9600,0
|
|
20230724,193300,160986790,9600,9600,9600,9600,0
|
|
20230724,193200,160986790,9600,9600,9600,9600,0
|
|
20230724,193100,160986790,9600,9600,9600,9600,0
|
|
20230724,193000,160986790,9600,9600,9600,9600,0
|
|
20230724,192900,160986790,9600,9600,9600,9600,0
|
|
20230724,192800,160986790,9600,9600,9600,9600,0
|
|
20230724,192700,160986790,9600,9600,9600,9600,0
|
|
20230724,192600,160986790,9600,9600,9600,9600,0
|
|
20230724,192500,160986790,9600,9600,9600,9600,0
|
|
20230724,192400,160986790,9600,9600,9600,9600,0
|
|
20230724,192300,160986790,9600,9600,9600,9600,0
|
|
20230724,192200,160986790,9600,9600,9600,9600,0
|
|
20230724,192100,160986790,9600,9600,9600,9600,0
|
|
20230724,192000,160986790,9600,9600,9600,9600,0
|
|
20230724,191900,160986790,9600,9600,9600,9600,0
|
|
20230724,191800,160986790,9600,9600,9600,9600,0
|
|
20230724,191700,160986790,9600,9600,9600,9600,0
|
|
20230724,191600,160986790,9600,9600,9600,9600,0
|
|
20230724,191500,160986790,9600,9600,9600,9600,460
|
|
20230724,191400,160986790,9600,9600,9600,9600,0
|
|
20230724,191300,160986790,9600,9600,9600,9600,0
|
|
20230724,191200,160986790,9600,9600,9600,9600,0
|
|
20230724,191100,160986790,9600,9600,9600,9600,0
|
|
20230724,191000,160986790,9600,9600,9600,9600,0
|
|
20230724,190900,160986790,9600,9600,9600,9600,0
|
|
20230724,190800,160986790,9600,9600,9600,9600,0
|
|
20230724,190700,160986790,9600,9600,9600,9600,0
|
|
20230724,190600,160986790,9600,9600,9600,9600,0
|
|
20230724,190500,160986790,9600,9600,9600,9600,0
|
|
20230724,190400,160986790,9600,9600,9600,9600,0
|
|
20230724,190300,160986790,9600,9600,9600,9600,0
|
|
20230724,190200,160986790,9600,9600,9600,9600,0
|
|
20230724,190100,160986790,9600,9600,9600,9600,0
|
|
20230724,190000,160986790,9600,9600,9600,9600,0
|
|
20230724,185900,160986790,9600,9600,9600,9600,0
|
|
20230724,185800,160986790,9600,9600,9600,9600,0
|
|
20230724,185700,160986790,9600,9600,9600,9600,0
|
|
20230724,185600,160986790,9600,9600,9600,9600,0
|
|
20230724,185500,160986790,9600,9600,9600,9600,0
|
|
20230724,185400,160986790,9600,9600,9600,9600,0
|
|
20230724,185300,160986790,9600,9600,9600,9600,0
|
|
20230724,185200,160986790,9600,9600,9600,9600,0
|
|
20230724,185100,160986790,9600,9600,9600,9600,0
|
|
20230724,185000,160986790,9600,9600,9600,9600,0
|
|
20230724,184900,160986790,9600,9600,9600,9600,0
|
|
20230724,184800,160986790,9600,9600,9600,9600,0
|
|
20230724,184700,160986790,9600,9600,9600,9600,0
|
|
20230724,184600,160986790,9600,9600,9600,9600,0
|
|
20230724,184500,160986790,9600,9600,9600,9600,460
|
|
20230724,184400,160986790,9600,9600,9600,9600,0
|
|
20230724,184300,160986790,9600,9600,9600,9600,0
|
|
20230724,184200,160986790,9600,9600,9600,9600,0
|
|
20230724,184100,160986790,9600,9600,9600,9600,0
|
|
20230724,184000,160986790,9600,9600,9600,9600,0
|
|
20230724,183900,160986790,9600,9600,9600,9600,0
|
|
20230724,183800,160986790,9600,9600,9600,9600,0
|
|
20230724,183700,160986790,9600,9600,9600,9600,0
|
|
20230724,183600,160986790,9600,9600,9600,9600,0
|
|
20230724,183500,160986790,9600,9600,9600,9600,0
|
|
20230724,183400,160986790,9600,9600,9600,9600,0
|
|
20230724,183300,160986790,9600,9600,9600,9600,0
|
|
20230724,183200,160986790,9600,9600,9600,9600,0
|
|
20230724,183100,160986790,9600,9600,9600,9600,0
|
|
20230724,183000,160986790,9600,9600,9600,9600,0
|
|
20230724,182900,160986790,9600,9600,9600,9600,0
|
|
20230724,182800,160986790,9600,9600,9600,9600,0
|
|
20230724,182700,160986790,9600,9600,9600,9600,0
|
|
20230724,182600,160986790,9600,9600,9600,9600,0
|
|
20230724,182500,160986790,9600,9600,9600,9600,0
|
|
20230724,182400,160986790,9600,9600,9600,9600,0
|
|
20230724,182300,160986790,9600,9600,9600,9600,0
|
|
20230724,182200,160986790,9600,9600,9600,9600,0
|
|
20230724,182100,160986790,9600,9600,9600,9600,0
|
|
20230724,182000,160986790,9600,9600,9600,9600,0
|
|
20230724,181900,160986790,9600,9600,9600,9600,0
|
|
20230724,181800,160986790,9600,9600,9600,9600,0
|
|
20230724,181700,160986790,9600,9600,9600,9600,0
|
|
20230724,181600,160986790,9600,9600,9600,9600,0
|
|
20230724,181500,160986790,9600,9600,9600,9600,460
|
|
20230724,181400,160986790,9600,9600,9600,9600,0
|
|
20230724,181300,160986790,9600,9600,9600,9600,0
|
|
20230724,181200,160986790,9600,9600,9600,9600,0
|
|
20230724,181100,160986790,9600,9600,9600,9600,0
|
|
20230724,181000,160986790,9600,9600,9600,9600,0
|
|
20230724,180900,160986790,9600,9600,9600,9600,0
|
|
20230724,180800,160986790,9600,9600,9600,9600,0
|
|
20230724,180700,160986790,9600,9600,9600,9600,0
|
|
20230724,180600,160986790,9600,9600,9600,9600,0
|
|
20230724,180500,160986790,9600,9600,9600,9600,0
|
|
20230724,180400,160986790,9600,9600,9600,9600,0
|
|
20230724,180300,160986790,9600,9600,9600,9600,0
|
|
20230724,180200,160986790,9600,9600,9600,9600,0
|
|
20230724,180100,160986790,9600,9600,9600,9600,0
|
|
20230724,180000,160986790,9600,9600,9600,9600,0
|
|
20230724,175900,160986790,9600,9600,9600,9600,0
|
|
20230724,175800,160986790,9600,9600,9600,9600,0
|
|
20230724,175700,160986790,9600,9600,9600,9600,0
|
|
20230724,175600,160986790,9600,9600,9600,9600,0
|
|
20230724,175500,160986790,9600,9600,9600,9600,0
|
|
20230724,175400,160986790,9600,9600,9600,9600,0
|
|
20230724,175300,160986790,9600,9600,9600,9600,0
|
|
20230724,175200,160986790,9600,9600,9600,9600,0
|
|
20230724,175100,160986790,9600,9600,9600,9600,0
|
|
20230724,175000,160986790,9600,9600,9600,9600,0
|
|
20230724,174900,160986790,9600,9600,9600,9600,0
|
|
20230724,174800,160986790,9600,9600,9600,9600,0
|
|
20230724,174700,160986790,9600,9600,9600,9600,0
|
|
20230724,174600,160986790,9600,9600,9600,9600,0
|
|
20230724,174500,160986790,9600,9600,9600,9600,460
|
|
20230724,174400,160986790,9600,9600,9600,9600,0
|
|
20230724,174300,160986790,9600,9600,9600,9600,0
|
|
20230724,174200,160986790,9600,9600,9600,9600,0
|
|
20230724,174100,160986790,9600,9600,9600,9600,0
|
|
20230724,174000,160986790,9600,9600,9600,9600,0
|
|
20230724,173900,160986790,9600,9600,9600,9600,0
|
|
20230724,173800,160986790,9600,9600,9600,9600,0
|
|
20230724,173700,160986790,9600,9600,9600,9600,0
|
|
20230724,173600,160986790,9600,9600,9600,9600,0
|
|
20230724,173500,160986790,9600,9600,9600,9600,0
|
|
20230724,173400,160986790,9600,9600,9600,9600,0
|
|
20230724,173300,160986790,9600,9600,9600,9600,0
|
|
20230724,173200,160986790,9600,9600,9600,9600,0
|
|
20230724,173100,160986790,9600,9600,9600,9600,0
|
|
20230724,173000,160986790,9600,9600,9600,9600,0
|
|
20230724,172900,160986790,9600,9600,9600,9600,0
|
|
20230724,172800,160986790,9600,9600,9600,9600,0
|
|
20230724,172700,160986790,9600,9600,9600,9600,0
|
|
20230724,172600,160986790,9600,9600,9600,9600,0
|
|
20230724,172500,160986790,9600,9600,9600,9600,0
|
|
20230724,172400,160986790,9600,9600,9600,9600,0
|
|
20230724,172300,160986790,9600,9600,9600,9600,0
|
|
20230724,172200,160986790,9600,9600,9600,9600,0
|
|
20230724,172100,160986790,9600,9600,9600,9600,0
|
|
20230724,172000,160986790,9600,9600,9600,9600,0
|
|
20230724,171900,160986790,9600,9600,9600,9600,0
|
|
20230724,171800,160986790,9600,9600,9600,9600,0
|
|
20230724,171700,160986790,9600,9600,9600,9600,0
|
|
20230724,171600,160986790,9600,9600,9600,9600,0
|
|
20230724,171500,160986790,9600,9600,9600,9600,460
|
|
20230724,171400,160986790,9600,9600,9600,9600,0
|
|
20230724,171300,160986790,9600,9600,9600,9600,0
|
|
20230724,171200,160986790,9600,9600,9600,9600,0
|
|
20230724,171100,160986790,9600,9600,9600,9600,0
|
|
20230724,171000,160986790,9600,9600,9600,9600,0
|
|
20230724,170900,160986790,9600,9600,9600,9600,0
|
|
20230724,170800,160986790,9600,9600,9600,9600,0
|
|
20230724,170700,160986790,9600,9600,9600,9600,0
|
|
20230724,170600,160986790,9600,9600,9600,9600,0
|
|
20230724,170500,160986790,9600,9600,9600,9600,0
|
|
20230724,170400,160986790,9600,9600,9600,9600,0
|
|
20230724,170300,160986790,9600,9600,9600,9600,0
|
|
20230724,170200,160986790,9600,9600,9600,9600,0
|
|
20230724,170100,160986790,9600,9600,9600,9600,0
|
|
20230724,170000,160986790,9600,9600,9600,9600,0
|
|
20230724,165900,160986790,9600,9600,9600,9600,0
|
|
20230724,165800,160986790,9600,9600,9600,9600,0
|
|
20230724,165700,160986790,9600,9600,9600,9600,0
|
|
20230724,165600,160986790,9600,9600,9600,9600,0
|
|
20230724,165500,160986790,9600,9600,9600,9600,0
|
|
20230724,165400,160986790,9600,9600,9600,9600,0
|
|
20230724,165300,160986790,9600,9600,9600,9600,0
|
|
20230724,165200,160986790,9600,9600,9600,9600,0
|
|
20230724,165100,160986790,9600,9600,9600,9600,0
|
|
20230724,165000,160986790,9600,9600,9600,9600,0
|
|
20230724,164900,160986790,9600,9600,9600,9600,0
|
|
20230724,164800,160986790,9600,9600,9600,9600,0
|
|
20230724,164700,160986790,9600,9600,9600,9600,0
|
|
20230724,164600,160986790,9600,9600,9600,9600,0
|
|
20230724,164500,160986790,9600,9600,9600,9600,460
|
|
20230724,164400,160986790,9600,9600,9600,9600,0
|
|
20230724,164300,160986790,9600,9600,9600,9600,0
|
|
20230724,164200,160986790,9600,9600,9600,9600,0
|
|
20230724,164100,160986790,9600,9600,9600,9600,0
|
|
20230724,164000,160986790,9600,9600,9600,9600,0
|
|
20230724,163900,160986790,9600,9600,9600,9600,0
|
|
20230724,163800,160986790,9600,9600,9600,9600,0
|
|
20230724,163700,160986790,9600,9600,9600,9600,0
|
|
20230724,163600,160986790,9600,9600,9600,9600,0
|
|
20230724,163500,160986790,9600,9600,9600,9600,0
|
|
20230724,163400,160986790,9600,9600,9600,9600,0
|
|
20230724,163300,160986790,9600,9600,9600,9600,0
|
|
20230724,163200,160986790,9600,9600,9600,9600,0
|
|
20230724,163100,160986790,9600,9600,9600,9600,0
|
|
20230724,163000,160986790,9600,9600,9600,9600,0
|
|
20230724,162900,160986790,9600,9600,9600,9600,0
|
|
20230724,162800,160986790,9600,9600,9600,9600,0
|
|
20230724,162700,160986790,9600,9600,9600,9600,0
|
|
20230724,162600,160986790,9600,9600,9600,9600,0
|
|
20230724,162500,160986790,9600,9600,9600,9600,0
|
|
20230724,162400,160986790,9600,9600,9600,9600,0
|
|
20230724,162300,160986790,9600,9600,9600,9600,0
|
|
20230724,162200,160986790,9600,9600,9600,9600,0
|
|
20230724,162100,160986790,9600,9600,9600,9600,0
|
|
20230724,162000,160986790,9600,9600,9600,9600,0
|
|
20230724,161900,160986790,9600,9600,9600,9600,0
|
|
20230724,161800,160986790,9600,9600,9600,9600,0
|
|
20230724,161700,160986790,9600,9600,9600,9600,0
|
|
20230724,161600,160986790,9600,9600,9600,9600,0
|
|
20230724,161500,160986790,9600,9600,9600,9600,460
|
|
20230724,161400,160986790,9600,9600,9600,9600,0
|
|
20230724,161300,160986790,9600,9600,9600,9600,0
|
|
20230724,161200,160986790,9600,9600,9600,9600,0
|
|
20230724,161100,160986790,9600,9600,9600,9600,0
|
|
20230724,161000,160986790,9600,9600,9600,9600,0
|
|
20230724,160900,160986790,9600,9600,9600,9600,0
|
|
20230724,160800,160986790,9600,9600,9600,9600,0
|
|
20230724,160700,160986790,9600,9600,9600,9600,0
|
|
20230724,160600,160986790,9600,9600,9600,9600,0
|
|
20230724,160500,160986790,9600,9600,9600,9600,0
|
|
20230724,160400,160986790,9600,9600,9600,9600,0
|
|
20230724,160300,160986790,9600,9600,9600,9600,0
|
|
20230724,160200,160986790,9600,9600,9600,9600,0
|
|
20230724,160100,160986790,9600,9600,9600,9600,0
|
|
20230724,160000,160986790,9600,9600,9600,9600,0
|
|
20230724,155900,160986790,9600,9600,9600,9600,0
|
|
20230724,155800,160986790,9600,9600,9600,9600,0
|
|
20230724,155700,160986790,9600,9600,9600,9600,0
|
|
20230724,155600,160986790,9600,9600,9600,9600,0
|
|
20230724,155500,160986790,9600,9600,9600,9600,0
|
|
20230724,155400,160986790,9600,9600,9600,9600,0
|
|
20230724,155300,160986790,9600,9600,9600,9600,0
|
|
20230724,155200,160986790,9600,9600,9600,9600,0
|
|
20230724,155100,160986790,9600,9600,9600,9600,0
|
|
20230724,155000,160986790,9600,9600,9600,9600,0
|
|
20230724,154900,160986790,9600,9600,9600,9600,0
|
|
20230724,154800,160986790,9600,9600,9600,9600,0
|
|
20230724,154700,160986790,9600,9600,9600,9600,0
|
|
20230724,154600,160986790,9600,9600,9600,9600,0
|
|
20230724,154500,160986790,9600,9600,9600,9600,460
|
|
20230724,154400,160986790,9600,9600,9600,9600,0
|
|
20230724,154300,160986790,9600,9600,9600,9600,0
|
|
20230724,154200,160986790,9600,9600,9600,9600,0
|
|
20230724,154100,160986790,9600,9600,9600,9600,0
|
|
20230724,154000,160986790,9600,9600,9600,9600,0
|
|
20230724,153900,160986790,9600,9600,9600,9600,0
|
|
20230724,153800,160986790,9600,9600,9600,9600,0
|
|
20230724,153700,160986790,9600,9600,9600,9600,0
|
|
20230724,153600,160986790,9600,9600,9600,9600,0
|
|
20230724,153500,160986790,9600,9600,9600,9600,0
|
|
20230724,153400,160986790,9600,9600,9600,9600,0
|
|
20230724,153300,160986790,9600,9600,9600,9600,0
|
|
20230724,153200,160986790,9600,9600,9600,9600,0
|
|
20230724,153100,160986790,9600,9600,9600,9600,0
|
|
20230724,153000,160986790,9600,9600,9600,9600,460
|
|
20230724,152900,156570790,9640,9640,9640,9640,0
|
|
20230724,152800,156570790,9640,9640,9640,9640,0
|
|
20230724,152700,156570790,9640,9640,9640,9640,0
|
|
20230724,152600,156570790,9640,9640,9640,9640,0
|
|
20230724,152500,156570790,9640,9640,9640,9640,0
|
|
20230724,152400,156570790,9640,9640,9640,9640,0
|
|
20230724,152300,156570790,9640,9640,9640,9640,0
|
|
20230724,152200,156570790,9640,9640,9640,9640,0
|
|
20230724,152100,156570790,9640,9640,9640,9640,0
|
|
20230724,152000,156570790,9640,9640,9640,9640,0
|
|
20230724,151900,156570790,9640,9640,9640,9640,10
|
|
20230724,151800,156474390,9640,9640,9640,9640,0
|
|
20230724,151700,156474390,9640,9640,9640,9640,0
|
|
20230724,151600,156474390,9640,9610,9640,9610,14
|
|
20230724,151500,156339790,9640,9640,9640,9640,0
|
|
20230724,151400,156339790,9640,9600,9640,9600,2
|
|
20230724,151300,156320550,9610,9610,9610,9610,4
|
|
20230724,151200,156282110,9610,9610,9610,9610,2
|
|
20230724,151100,156262890,9610,9610,9610,9610,0
|
|
20230724,151000,156262890,9610,9610,9610,9610,6
|
|
20230724,150900,156205230,9600,9600,9600,9600,10
|
|
20230724,150800,156109230,9640,9640,9640,9640,6
|
|
20230724,150700,156051390,9600,9610,9610,9600,50
|
|
20230724,150600,155571200,9610,9610,9610,9610,1
|
|
20230724,150500,155561590,9610,9610,9610,9610,6
|
|
20230724,150400,155503930,9610,9610,9610,9610,2
|
|
20230724,150300,155484710,9610,9610,9610,9610,0
|
|
20230724,150200,155484710,9610,9610,9610,9610,11
|
|
20230724,150100,155379000,9640,9640,9640,9640,0
|
|
20230724,150000,155379000,9640,9640,9640,9640,1
|
|
20230724,145900,155369360,9610,9610,9610,9610,0
|
|
20230724,145800,155369360,9610,9610,9610,9610,0
|
|
20230724,145700,155369360,9610,9610,9610,9610,241
|
|
20230724,145600,153053350,9620,9620,9620,9620,2
|
|
20230724,145500,153034110,9620,9630,9630,9620,59
|
|
20230724,145400,152466030,9630,9630,9630,9620,73
|
|
20230724,145300,151763170,9630,9630,9630,9630,0
|
|
20230724,145200,151763170,9630,9630,9630,9630,0
|
|
20230724,145100,151763170,9630,9630,9630,9630,10
|
|
20230724,145000,151666870,9630,9630,9630,9630,0
|
|
20230724,144900,151666870,9630,9630,9630,9630,21
|
|
20230724,144800,151464640,9640,9640,9640,9640,0
|
|
20230724,144700,151464640,9640,9640,9640,9640,0
|
|
20230724,144600,151464640,9640,9640,9640,9640,0
|
|
20230724,144500,151464640,9640,9640,9640,9640,0
|
|
20230724,144400,151464640,9640,9640,9640,9640,0
|
|
20230724,144300,151464640,9640,9640,9640,9640,0
|
|
20230724,144200,151464640,9640,9640,9640,9640,1
|
|
20230724,144100,151455000,9640,9640,9640,9640,0
|
|
20230724,144000,151455000,9640,9640,9640,9640,0
|
|
20230724,143900,151455000,9640,9640,9640,9640,0
|
|
20230724,143800,151455000,9640,9640,9640,9640,0
|
|
20230724,143700,151455000,9640,9640,9640,9640,0
|
|
20230724,143600,151455000,9640,9640,9640,9640,0
|
|
20230724,143500,151455000,9640,9640,9640,9640,0
|
|
20230724,143400,151455000,9640,9640,9640,9640,0
|
|
20230724,143300,151455000,9640,9640,9640,9640,100
|
|
20230724,143200,150491000,9620,9620,9620,9620,10
|
|
20230724,143100,150394800,9600,9600,9600,9600,0
|
|
20230724,143000,150394800,9600,9600,9600,9600,0
|
|
20230724,142900,150394800,9600,9600,9600,9600,0
|
|
20230724,142800,150394800,9600,9600,9600,9600,0
|
|
20230724,142700,150394800,9600,9600,9600,9600,0
|
|
20230724,142600,150394800,9600,9600,9600,9600,0
|
|
20230724,142500,150394800,9600,9600,9600,9600,0
|
|
20230724,142400,150394800,9600,9600,9600,9600,0
|
|
20230724,142300,150394800,9600,9600,9600,9600,0
|
|
20230724,142200,150394800,9600,9600,9600,9600,0
|
|
20230724,142100,150394800,9600,9600,9600,9600,0
|
|
20230724,142000,150394800,9600,9600,9600,9600,0
|
|
20230724,141900,150394800,9600,9600,9600,9600,0
|
|
20230724,141800,150394800,9600,9600,9600,9600,0
|
|
20230724,141700,150394800,9600,9600,9600,9600,0
|
|
20230724,141600,150394800,9600,9600,9600,9600,0
|
|
20230724,141500,150394800,9600,9600,9600,9600,3
|
|
20230724,141400,150366000,9600,9600,9600,9600,0
|
|
20230724,141300,150366000,9600,9600,9600,9600,0
|
|
20230724,141200,150366000,9600,9600,9600,9600,0
|
|
20230724,141100,150366000,9600,9600,9600,9600,0
|
|
20230724,141000,150366000,9600,9600,9600,9600,0
|
|
20230724,140900,150366000,9600,9600,9600,9600,0
|
|
20230724,140800,150366000,9600,9600,9600,9600,0
|
|
20230724,140700,150366000,9600,9600,9600,9600,0
|
|
20230724,140600,150366000,9600,9600,9600,9600,0
|
|
20230724,140500,150366000,9600,9600,9600,9600,0
|
|
20230724,140400,150366000,9600,9600,9600,9600,0
|
|
20230724,140300,150366000,9600,9600,9600,9600,0
|
|
20230724,140200,150366000,9600,9600,9600,9600,0
|
|
20230724,140100,150366000,9600,9600,9600,9600,0
|
|
20230724,140000,150366000,9600,9600,9600,9600,1
|
|
20230724,135900,150356400,9600,9600,9600,9600,0
|
|
20230724,135800,150356400,9600,9600,9600,9600,0
|
|
20230724,135700,150356400,9600,9600,9600,9600,10
|
|
20230724,135600,150260400,9600,9600,9600,9600,0
|
|
20230724,135500,150260400,9600,9610,9610,9600,16
|
|
20230724,135400,150106750,9610,9610,9610,9610,0
|
|
20230724,135300,150106750,9610,9610,9610,9610,20
|
|
20230724,135200,149914550,9610,9610,9610,9610,0
|
|
20230724,135100,149914550,9610,9610,9610,9610,5
|
|
20230724,135000,149866500,9610,9610,9610,9610,0
|
|
20230724,134900,149866500,9610,9610,9610,9610,4
|
|
20230724,134800,149828060,9600,9600,9600,9600,0
|
|
20230724,134700,149828060,9600,9600,9600,9600,15
|
|
20230724,134600,149684060,9600,9600,9600,9600,20
|
|
20230724,134500,149492060,9610,9610,9610,9610,5
|
|
20230724,134400,149444010,9610,9610,9610,9610,3
|
|
20230724,134300,149415180,9610,9610,9610,9610,3
|
|
20230724,134200,149386350,9610,9620,9620,9610,58
|
|
20230724,134100,148828910,9620,9620,9620,9620,0
|
|
20230724,134000,148828910,9620,9620,9620,9620,0
|
|
20230724,133900,148828910,9620,9620,9620,9620,0
|
|
20230724,133800,148828910,9620,9620,9620,9620,5
|
|
20230724,133700,148780810,9620,9620,9620,9620,1
|
|
20230724,133600,148771190,9610,9610,9610,9610,0
|
|
20230724,133500,148771190,9610,9610,9610,9610,0
|
|
20230724,133400,148771190,9610,9610,9610,9610,0
|
|
20230724,133300,148771190,9610,9610,9610,9610,0
|
|
20230724,133200,148771190,9610,9610,9610,9610,0
|
|
20230724,133100,148771190,9610,9610,9610,9610,0
|
|
20230724,133000,148771190,9610,9610,9610,9610,8
|
|
20230724,132900,148694310,9600,9600,9600,9600,0
|
|
20230724,132800,148694310,9600,9600,9600,9600,0
|
|
20230724,132700,148694310,9600,9600,9600,9600,0
|
|
20230724,132600,148694310,9600,9600,9600,9600,0
|
|
20230724,132500,148694310,9600,9600,9600,9600,0
|
|
20230724,132400,148694310,9600,9600,9600,9600,0
|
|
20230724,132300,148694310,9600,9600,9600,9600,0
|
|
20230724,132200,148694310,9600,9600,9600,9600,0
|
|
20230724,132100,148694310,9600,9600,9600,9600,1
|
|
20230724,132000,148684710,9580,9580,9580,9580,0
|
|
20230724,131900,148684710,9580,9580,9580,9580,0
|
|
20230724,131800,148684710,9580,9600,9600,9580,342
|
|
20230724,131700,145407100,9590,9590,9590,9590,0
|
|
20230724,131600,145407100,9590,9590,9590,9590,14
|
|
20230724,131500,145272840,9590,9600,9600,9590,100
|
|
20230724,131400,144313830,9590,9590,9590,9590,0
|
|
20230724,131300,144313830,9590,9590,9590,9590,0
|
|
20230724,131200,144313830,9590,9590,9590,9590,0
|
|
20230724,131100,144313830,9590,9590,9590,9590,0
|
|
20230724,131000,144313830,9590,9590,9590,9590,0
|
|
20230724,130900,144313830,9590,9590,9590,9590,0
|
|
20230724,130800,144313830,9590,9590,9590,9590,0
|
|
20230724,130700,144313830,9590,9590,9590,9590,50
|
|
20230724,130600,143834330,9610,9610,9610,9610,0
|
|
20230724,130500,143834330,9610,9610,9610,9610,0
|
|
20230724,130400,143834330,9610,9610,9610,9610,0
|
|
20230724,130300,143834330,9610,9610,9610,9610,0
|
|
20230724,130200,143834330,9610,9610,9610,9610,2
|
|
20230724,130100,143815110,9590,9590,9590,9590,5
|
|
20230724,130000,143767160,9610,9610,9610,9610,1
|
|
20230724,125900,143757550,9580,9580,9580,9580,0
|
|
20230724,125800,143757550,9580,9590,9590,9580,130
|
|
20230724,125700,142511130,9590,9590,9590,9590,2
|
|
20230724,125600,142491950,9590,9590,9590,9590,3
|
|
20230724,125500,142463180,9600,9600,9600,9600,0
|
|
20230724,125400,142463180,9600,9600,9600,9600,0
|
|
20230724,125300,142463180,9600,9600,9600,9600,1
|
|
20230724,125200,142453580,9600,9610,9610,9600,95
|
|
20230724,125100,141541570,9610,9610,9610,9610,1
|
|
20230724,125000,141531960,9610,9610,9610,9610,0
|
|
20230724,124900,141531960,9610,9610,9610,9610,0
|
|
20230724,124800,141531960,9610,9610,9610,9610,10
|
|
20230724,124700,141435860,9600,9600,9600,9600,11
|
|
20230724,124600,141330260,9600,9600,9600,9600,0
|
|
20230724,124500,141330260,9600,9600,9600,9600,0
|
|
20230724,124400,141330260,9600,9600,9600,9600,0
|
|
20230724,124300,141330260,9600,9600,9600,9600,7
|
|
20230724,124200,141263060,9600,9600,9600,9600,40
|
|
20230724,124100,140879060,9580,9580,9580,9580,0
|
|
20230724,124000,140879060,9580,9580,9580,9580,0
|
|
20230724,123900,140879060,9580,9590,9590,9580,10
|
|
20230724,123800,140783250,9580,9580,9580,9580,0
|
|
20230724,123700,140783250,9580,9580,9580,9580,0
|
|
20230724,123600,140783250,9580,9580,9580,9580,0
|
|
20230724,123500,140783250,9580,9580,9580,9580,0
|
|
20230724,123400,140783250,9580,9580,9580,9580,0
|
|
20230724,123300,140783250,9580,9590,9590,9580,100
|
|
20230724,123200,139825040,9600,9600,9600,9600,2
|
|
20230724,123100,139805840,9590,9590,9590,9590,2
|
|
20230724,123000,139786660,9590,9580,9590,9580,22
|
|
20230724,122900,139575880,9580,9580,9580,9580,45
|
|
20230724,122800,139144780,9580,9590,9590,9580,163
|
|
20230724,122700,137582780,9590,9590,9590,9590,0
|
|
20230724,122600,137582780,9590,9590,9590,9590,55
|
|
20230724,122500,137055330,9590,9590,9590,9590,3
|
|
20230724,122400,137026560,9590,9590,9590,9590,442
|
|
20230724,122300,132787780,9600,9600,9600,9600,5
|
|
20230724,122200,132739780,9590,9590,9590,9590,0
|
|
20230724,122100,132739780,9590,9600,9600,9590,210
|
|
20230724,122000,130724500,9600,9600,9600,9600,0
|
|
20230724,121900,130724500,9600,9600,9600,9600,0
|
|
20230724,121800,130724500,9600,9600,9600,9600,85
|
|
20230724,121700,129908500,9600,9610,9610,9600,359
|
|
20230724,121600,126460000,9610,9610,9610,9610,10
|
|
20230724,121500,126363900,9600,9600,9600,9600,1
|
|
20230724,121400,126354300,9620,9620,9620,9620,16
|
|
20230724,121300,126200380,9620,9620,9620,9620,0
|
|
20230724,121200,126200380,9620,9620,9620,9620,0
|
|
20230724,121100,126200380,9620,9620,9620,9620,0
|
|
20230724,121000,126200380,9620,9620,9620,9620,0
|
|
20230724,120900,126200380,9620,9620,9620,9620,85
|
|
20230724,120800,125382680,9620,9620,9620,9620,100
|
|
20230724,120700,124420680,9590,9620,9620,9590,44
|
|
20230724,120600,123997990,9590,9590,9590,9590,0
|
|
20230724,120500,123997990,9590,9590,9590,9590,9
|
|
20230724,120400,123911680,9590,9590,9590,9590,1
|
|
20230724,120300,123902090,9620,9620,9620,9620,6
|
|
20230724,120200,123844370,9620,9620,9620,9620,1
|
|
20230724,120100,123834750,9600,9600,9600,9600,0
|
|
20230724,120000,123834750,9600,9600,9600,9600,0
|
|
20230724,115900,123834750,9600,9600,9600,9600,0
|
|
20230724,115800,123834750,9600,9600,9600,9600,503
|
|
20230724,115700,119005950,9590,9590,9590,9590,10
|
|
20230724,115600,118910050,9600,9600,9600,9600,100
|
|
20230724,115500,117950050,9590,9590,9590,9590,0
|
|
20230724,115400,117950050,9590,9590,9590,9590,42
|
|
20230724,115300,117547270,9600,9610,9610,9600,293
|
|
20230724,115200,114733990,9610,9610,9610,9610,0
|
|
20230724,115100,114733990,9610,9610,9610,9610,0
|
|
20230724,115000,114733990,9610,9610,9610,9610,8
|
|
20230724,114900,114657110,9620,9610,9620,9610,5
|
|
20230724,114800,114609050,9610,9610,9610,9610,0
|
|
20230724,114700,114609050,9610,9630,9630,9610,520
|
|
20230724,114600,109601590,9630,9640,9640,9630,12
|
|
20230724,114500,109485950,9640,9640,9640,9640,0
|
|
20230724,114400,109485950,9640,9640,9640,9640,3
|
|
20230724,114300,109457030,9620,9620,9620,9620,0
|
|
20230724,114200,109457030,9620,9620,9620,9620,0
|
|
20230724,114100,109457030,9620,9620,9620,9620,0
|
|
20230724,114000,109457030,9620,9620,9620,9620,0
|
|
20230724,113900,109457030,9620,9620,9620,9620,24
|
|
20230724,113800,109226150,9620,9620,9620,9620,0
|
|
20230724,113700,109226150,9620,9620,9620,9620,0
|
|
20230724,113600,109226150,9620,9620,9620,9620,18
|
|
20230724,113500,109052990,9620,9620,9620,9620,19
|
|
20230724,113400,108870210,9620,9610,9620,9610,39
|
|
20230724,113300,108495390,9600,9600,9600,9600,10
|
|
20230724,113200,108399390,9600,9600,9600,9600,4
|
|
20230724,113100,108360990,9600,9600,9600,9600,0
|
|
20230724,113000,108360990,9600,9600,9600,9600,260
|
|
20230724,112900,105864990,9600,9600,9600,9600,0
|
|
20230724,112800,105864990,9600,9600,9600,9600,45
|
|
20230724,112700,105432990,9600,9600,9600,9600,0
|
|
20230724,112600,105432990,9600,9600,9600,9600,2
|
|
20230724,112500,105413790,9610,9610,9610,9610,0
|
|
20230724,112400,105413790,9610,9610,9610,9610,0
|
|
20230724,112300,105413790,9610,9610,9610,9610,0
|
|
20230724,112200,105413790,9610,9610,9610,9610,0
|
|
20230724,112100,105413790,9610,9610,9610,9610,1
|
|
20230724,112000,105404180,9600,9600,9600,9600,0
|
|
20230724,111900,105404180,9600,9600,9600,9600,0
|
|
20230724,111800,105404180,9600,9600,9600,9600,0
|
|
20230724,111700,105404180,9600,9600,9600,9600,356
|
|
20230724,111600,101986580,9600,9600,9600,9600,0
|
|
20230724,111500,101986580,9600,9600,9600,9600,4
|
|
20230724,111400,101948180,9610,9610,9610,9610,0
|
|
20230724,111300,101948180,9610,9610,9610,9610,63
|
|
20230724,111200,101342750,9620,9620,9620,9620,0
|
|
20230724,111100,101342750,9620,9620,9620,9620,0
|
|
20230724,111000,101342750,9620,9620,9620,9620,0
|
|
20230724,110900,101342750,9620,9620,9620,9620,14
|
|
20230724,110800,101208070,9610,9610,9610,9610,0
|
|
20230724,110700,101208070,9610,9610,9610,9610,0
|
|
20230724,110600,101208070,9610,9610,9610,9610,4
|
|
20230724,110500,101169630,9610,9610,9610,9610,5
|
|
20230724,110400,101121580,9620,9620,9620,9620,0
|
|
20230724,110300,101121580,9620,9620,9620,9620,0
|
|
20230724,110200,101121580,9620,9620,9620,9620,3
|
|
20230724,110100,101092720,9630,9620,9630,9620,6
|
|
20230724,110000,101034990,9620,9640,9640,9620,217
|
|
20230724,105900,98947430,9640,9640,9640,9640,0
|
|
20230724,105800,98947430,9640,9640,9640,9640,6
|
|
20230724,105700,98889590,9630,9630,9630,9630,0
|
|
20230724,105600,98889590,9630,9630,9630,9630,2
|
|
20230724,105500,98870330,9640,9640,9640,9640,0
|
|
20230724,105400,98870330,9640,9640,9640,9640,0
|
|
20230724,105300,98870330,9640,9640,9640,9640,0
|
|
20230724,105200,98870330,9640,9640,9640,9640,1
|
|
20230724,105100,98860690,9640,9640,9640,9640,1
|
|
20230724,105000,98851050,9640,9640,9640,9640,13
|
|
20230724,104900,98725730,9640,9640,9640,9640,0
|
|
20230724,104800,98725730,9640,9640,9640,9640,1
|
|
20230724,104700,98716090,9620,9620,9620,9620,0
|
|
20230724,104600,98716090,9620,9620,9620,9620,0
|
|
20230724,104500,98716090,9620,9620,9620,9620,0
|
|
20230724,104400,98716090,9620,9620,9620,9620,12
|
|
20230724,104300,98600650,9620,9620,9620,9620,0
|
|
20230724,104200,98600650,9620,9620,9620,9620,0
|
|
20230724,104100,98600650,9620,9620,9620,9620,1
|
|
20230724,104000,98591030,9640,9640,9640,9640,3
|
|
20230724,103900,98562110,9640,9640,9640,9640,0
|
|
20230724,103800,98562110,9640,9640,9640,9640,1
|
|
20230724,103700,98552470,9640,9640,9640,9640,4
|
|
20230724,103600,98513910,9610,9650,9650,9610,26
|
|
20230724,103500,98263730,9650,9650,9650,9650,1
|
|
20230724,103400,98254080,9650,9650,9650,9650,0
|
|
20230724,103300,98254080,9650,9650,9650,9650,2
|
|
20230724,103200,98234780,9650,9650,9650,9650,154
|
|
20230724,103100,96748680,9650,9650,9650,9650,9
|
|
20230724,103000,96661830,9640,9640,9640,9640,0
|
|
20230724,102900,96661830,9640,9640,9640,9640,4
|
|
20230724,102800,96623270,9640,9640,9640,9640,0
|
|
20230724,102700,96623270,9640,9640,9640,9640,0
|
|
20230724,102600,96623270,9640,9640,9640,9640,7
|
|
20230724,102500,96555790,9640,9640,9640,9640,0
|
|
20230724,102400,96555790,9640,9640,9640,9640,0
|
|
20230724,102300,96555790,9640,9640,9640,9640,2
|
|
20230724,102200,96536510,9650,9650,9650,9650,0
|
|
20230724,102100,96536510,9650,9660,9660,9650,1802
|
|
20230724,102000,79129200,9660,9640,9660,9640,134
|
|
20230724,101900,77835980,9630,9630,9630,9630,0
|
|
20230724,101800,77835980,9630,9640,9640,9630,17
|
|
20230724,101700,77672110,9640,9640,9640,9640,4
|
|
20230724,101600,77633550,9640,9640,9640,9640,0
|
|
20230724,101500,77633550,9640,9640,9640,9640,1
|
|
20230724,101400,77623910,9640,9640,9640,9640,0
|
|
20230724,101300,77623910,9640,9640,9640,9640,1
|
|
20230724,101200,77614270,9640,9640,9640,9640,0
|
|
20230724,101100,77614270,9640,9640,9640,9640,0
|
|
20230724,101000,77614270,9640,9640,9640,9640,6
|
|
20230724,100900,77556430,9640,9640,9640,9640,0
|
|
20230724,100800,77556430,9640,9640,9640,9640,0
|
|
20230724,100700,77556430,9640,9640,9640,9640,0
|
|
20230724,100600,77556430,9640,9630,9640,9630,16
|
|
20230724,100500,77402340,9630,9630,9630,9630,1
|
|
20230724,100400,77392710,9630,9600,9630,9600,12
|
|
20230724,100300,77277390,9600,9600,9600,9600,1
|
|
20230724,100200,77267790,9600,9600,9600,9600,0
|
|
20230724,100100,77267790,9600,9600,9600,9600,52
|
|
20230724,100000,76768590,9600,9600,9600,9600,12
|
|
20230724,095900,76653390,9600,9600,9600,9600,15
|
|
20230724,095800,76509390,9590,9600,9600,9590,98
|
|
20230724,095700,75569010,9590,9590,9590,9590,78
|
|
20230724,095600,74820990,9590,9590,9590,9590,50
|
|
20230724,095500,74341490,9600,9600,9600,9600,856
|
|
20230724,095400,66123890,9600,9600,9600,9600,0
|
|
20230724,095300,66123890,9600,9600,9600,9600,3
|
|
20230724,095200,66095090,9600,9600,9600,9600,0
|
|
20230724,095100,66095090,9600,9610,9610,9600,150
|
|
20230724,095000,64654380,9620,9610,9620,9610,233
|
|
20230724,094900,62413250,9610,9610,9610,9610,0
|
|
20230724,094800,62413250,9610,9610,9610,9610,6
|
|
20230724,094700,62355590,9610,9610,9610,9610,0
|
|
20230724,094600,62355590,9610,9610,9610,9610,83
|
|
20230724,094500,61557960,9610,9610,9610,9610,0
|
|
20230724,094400,61557960,9610,9610,9610,9610,0
|
|
20230724,094300,61557960,9610,9600,9610,9600,121
|
|
20230724,094200,60396150,9600,9600,9600,9600,0
|
|
20230724,094100,60396150,9600,9600,9600,9600,8
|
|
20230724,094000,60319350,9610,9610,9610,9610,12
|
|
20230724,093900,60204030,9610,9610,9610,9610,12
|
|
20230724,093800,60088710,9610,9610,9610,9610,256
|
|
20230724,093700,57628550,9610,9610,9610,9610,3
|
|
20230724,093600,57599720,9610,9610,9610,9610,1
|
|
20230724,093500,57590110,9610,9610,9610,9610,0
|
|
20230724,093400,57590110,9610,9610,9610,9610,0
|
|
20230724,093300,57590110,9610,9610,9610,9610,52
|
|
20230724,093200,57090390,9610,9610,9610,9610,10
|
|
20230724,093100,56994290,9610,9610,9610,9610,47
|
|
20230724,093000,56542620,9610,9610,9610,9610,200
|
|
20230724,092900,54620620,9600,9600,9600,9600,0
|
|
20230724,092800,54620620,9600,9600,9600,9600,0
|
|
20230724,092700,54620620,9600,9610,9610,9600,130
|
|
20230724,092600,53372470,9600,9600,9600,9600,0
|
|
20230724,092500,53372470,9600,9600,9600,9600,0
|
|
20230724,092400,53372470,9600,9610,9610,9600,10
|
|
20230724,092300,53276460,9600,9600,9600,9600,0
|
|
20230724,092200,53276460,9600,9600,9600,9600,0
|
|
20230724,092100,53276460,9600,9610,9610,9600,129
|
|
20230724,092000,52037970,9600,9600,9600,9600,31
|
|
20230724,091900,51740370,9600,9600,9600,9600,39
|
|
20230724,091800,51365970,9580,9580,9580,9580,3
|
|
20230724,091700,51337230,9570,9570,9570,9570,0
|
|
20230724,091600,51337230,9570,9570,9570,9560,101
|
|
20230724,091500,50371390,9570,9580,9580,9560,749
|
|
20230724,091400,43203500,9580,9640,9640,9580,776
|
|
20230724,091300,35761480,9640,9640,9640,9640,10
|
|
20230724,091200,35665080,9640,9640,9640,9640,20
|
|
20230724,091100,35472280,9580,9580,9580,9580,0
|
|
20230724,091000,35472280,9580,9600,9600,9580,200
|
|
20230724,090900,33553280,9650,9640,9650,9580,1678
|
|
20230724,090800,17436350,9630,9660,9660,9630,332
|
|
20230724,090700,14235800,9660,9660,9660,9660,0
|
|
20230724,090600,14235800,9660,9660,9660,9660,10
|
|
20230724,090500,14139200,9660,9660,9660,9660,201
|
|
20230724,090400,12197540,9660,9660,9660,9660,0
|
|
20230724,090300,12197540,9660,9680,9680,9660,401
|
|
20230724,090200,8320600,9700,9690,9700,9690,344
|
|
20230724,090100,4985800,9700,9700,9700,9700,181
|
|
20230724,090000,3230100,9700,9700,9700,9700,333
|