694 lines
36 KiB
CSV
694 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,203100,547731210,11860,11860,11860,11860,589
|
|
20230724,203000,547731210,11860,11860,11860,11860,0
|
|
20230724,202900,547731210,11860,11860,11860,11860,0
|
|
20230724,202800,547731210,11860,11860,11860,11860,0
|
|
20230724,202700,547731210,11860,11860,11860,11860,0
|
|
20230724,202600,547731210,11860,11860,11860,11860,0
|
|
20230724,202500,547731210,11860,11860,11860,11860,0
|
|
20230724,202400,547731210,11860,11860,11860,11860,0
|
|
20230724,202300,547731210,11860,11860,11860,11860,0
|
|
20230724,202200,547731210,11860,11860,11860,11860,0
|
|
20230724,202100,547731210,11860,11860,11860,11860,0
|
|
20230724,202000,547731210,11860,11860,11860,11860,0
|
|
20230724,201900,547731210,11860,11860,11860,11860,0
|
|
20230724,201800,547731210,11860,11860,11860,11860,0
|
|
20230724,201700,547731210,11860,11860,11860,11860,0
|
|
20230724,201600,547731210,11860,11860,11860,11860,0
|
|
20230724,201500,547731210,11860,11860,11860,11860,0
|
|
20230724,201400,547731210,11860,11860,11860,11860,0
|
|
20230724,201300,547731210,11860,11860,11860,11860,0
|
|
20230724,201200,547731210,11860,11860,11860,11860,0
|
|
20230724,201100,547731210,11860,11860,11860,11860,0
|
|
20230724,201000,547731210,11860,11860,11860,11860,0
|
|
20230724,200900,547731210,11860,11860,11860,11860,0
|
|
20230724,200800,547731210,11860,11860,11860,11860,0
|
|
20230724,200700,547731210,11860,11860,11860,11860,0
|
|
20230724,200600,547731210,11860,11860,11860,11860,0
|
|
20230724,200500,547731210,11860,11860,11860,11860,0
|
|
20230724,200400,547731210,11860,11860,11860,11860,0
|
|
20230724,200300,547731210,11860,11860,11860,11860,0
|
|
20230724,200200,547731210,11860,11860,11860,11860,0
|
|
20230724,200100,547731210,11860,11860,11860,11860,589
|
|
20230724,200000,547731210,11860,11860,11860,11860,0
|
|
20230724,195900,547731210,11860,11860,11860,11860,0
|
|
20230724,195800,547731210,11860,11860,11860,11860,0
|
|
20230724,195700,547731210,11860,11860,11860,11860,0
|
|
20230724,195600,547731210,11860,11860,11860,11860,0
|
|
20230724,195500,547731210,11860,11860,11860,11860,0
|
|
20230724,195400,547731210,11860,11860,11860,11860,0
|
|
20230724,195300,547731210,11860,11860,11860,11860,0
|
|
20230724,195200,547731210,11860,11860,11860,11860,0
|
|
20230724,195100,547731210,11860,11860,11860,11860,0
|
|
20230724,195000,547731210,11860,11860,11860,11860,0
|
|
20230724,194900,547731210,11860,11860,11860,11860,0
|
|
20230724,194800,547731210,11860,11860,11860,11860,0
|
|
20230724,194700,547731210,11860,11860,11860,11860,0
|
|
20230724,194600,547731210,11860,11860,11860,11860,0
|
|
20230724,194500,547731210,11860,11860,11860,11860,0
|
|
20230724,194400,547731210,11860,11860,11860,11860,0
|
|
20230724,194300,547731210,11860,11860,11860,11860,0
|
|
20230724,194200,547731210,11860,11860,11860,11860,0
|
|
20230724,194100,547731210,11860,11860,11860,11860,0
|
|
20230724,194000,547731210,11860,11860,11860,11860,0
|
|
20230724,193900,547731210,11860,11860,11860,11860,0
|
|
20230724,193800,547731210,11860,11860,11860,11860,0
|
|
20230724,193700,547731210,11860,11860,11860,11860,0
|
|
20230724,193600,547731210,11860,11860,11860,11860,0
|
|
20230724,193500,547731210,11860,11860,11860,11860,0
|
|
20230724,193400,547731210,11860,11860,11860,11860,0
|
|
20230724,193300,547731210,11860,11860,11860,11860,0
|
|
20230724,193200,547731210,11860,11860,11860,11860,0
|
|
20230724,193100,547731210,11860,11860,11860,11860,589
|
|
20230724,193000,547731210,11860,11860,11860,11860,0
|
|
20230724,192900,547731210,11860,11860,11860,11860,0
|
|
20230724,192800,547731210,11860,11860,11860,11860,0
|
|
20230724,192700,547731210,11860,11860,11860,11860,0
|
|
20230724,192600,547731210,11860,11860,11860,11860,0
|
|
20230724,192500,547731210,11860,11860,11860,11860,0
|
|
20230724,192400,547731210,11860,11860,11860,11860,0
|
|
20230724,192300,547731210,11860,11860,11860,11860,0
|
|
20230724,192200,547731210,11860,11860,11860,11860,0
|
|
20230724,192100,547731210,11860,11860,11860,11860,0
|
|
20230724,192000,547731210,11860,11860,11860,11860,0
|
|
20230724,191900,547731210,11860,11860,11860,11860,0
|
|
20230724,191800,547731210,11860,11860,11860,11860,0
|
|
20230724,191700,547731210,11860,11860,11860,11860,0
|
|
20230724,191600,547731210,11860,11860,11860,11860,0
|
|
20230724,191500,547731210,11860,11860,11860,11860,0
|
|
20230724,191400,547731210,11860,11860,11860,11860,0
|
|
20230724,191300,547731210,11860,11860,11860,11860,0
|
|
20230724,191200,547731210,11860,11860,11860,11860,0
|
|
20230724,191100,547731210,11860,11860,11860,11860,0
|
|
20230724,191000,547731210,11860,11860,11860,11860,0
|
|
20230724,190900,547731210,11860,11860,11860,11860,0
|
|
20230724,190800,547731210,11860,11860,11860,11860,0
|
|
20230724,190700,547731210,11860,11860,11860,11860,0
|
|
20230724,190600,547731210,11860,11860,11860,11860,0
|
|
20230724,190500,547731210,11860,11860,11860,11860,0
|
|
20230724,190400,547731210,11860,11860,11860,11860,0
|
|
20230724,190300,547731210,11860,11860,11860,11860,0
|
|
20230724,190200,547731210,11860,11860,11860,11860,0
|
|
20230724,190100,547731210,11860,11860,11860,11860,589
|
|
20230724,190000,547731210,11860,11860,11860,11860,0
|
|
20230724,185900,547731210,11860,11860,11860,11860,0
|
|
20230724,185800,547731210,11860,11860,11860,11860,0
|
|
20230724,185700,547731210,11860,11860,11860,11860,0
|
|
20230724,185600,547731210,11860,11860,11860,11860,0
|
|
20230724,185500,547731210,11860,11860,11860,11860,0
|
|
20230724,185400,547731210,11860,11860,11860,11860,0
|
|
20230724,185300,547731210,11860,11860,11860,11860,0
|
|
20230724,185200,547731210,11860,11860,11860,11860,0
|
|
20230724,185100,547731210,11860,11860,11860,11860,0
|
|
20230724,185000,547731210,11860,11860,11860,11860,0
|
|
20230724,184900,547731210,11860,11860,11860,11860,0
|
|
20230724,184800,547731210,11860,11860,11860,11860,0
|
|
20230724,184700,547731210,11860,11860,11860,11860,0
|
|
20230724,184600,547731210,11860,11860,11860,11860,0
|
|
20230724,184500,547731210,11860,11860,11860,11860,0
|
|
20230724,184400,547731210,11860,11860,11860,11860,0
|
|
20230724,184300,547731210,11860,11860,11860,11860,0
|
|
20230724,184200,547731210,11860,11860,11860,11860,0
|
|
20230724,184100,547731210,11860,11860,11860,11860,0
|
|
20230724,184000,547731210,11860,11860,11860,11860,0
|
|
20230724,183900,547731210,11860,11860,11860,11860,0
|
|
20230724,183800,547731210,11860,11860,11860,11860,0
|
|
20230724,183700,547731210,11860,11860,11860,11860,0
|
|
20230724,183600,547731210,11860,11860,11860,11860,0
|
|
20230724,183500,547731210,11860,11860,11860,11860,0
|
|
20230724,183400,547731210,11860,11860,11860,11860,0
|
|
20230724,183300,547731210,11860,11860,11860,11860,0
|
|
20230724,183200,547731210,11860,11860,11860,11860,0
|
|
20230724,183100,547731210,11860,11860,11860,11860,589
|
|
20230724,183000,547731210,11860,11860,11860,11860,0
|
|
20230724,182900,547731210,11860,11860,11860,11860,0
|
|
20230724,182800,547731210,11860,11860,11860,11860,0
|
|
20230724,182700,547731210,11860,11860,11860,11860,0
|
|
20230724,182600,547731210,11860,11860,11860,11860,0
|
|
20230724,182500,547731210,11860,11860,11860,11860,0
|
|
20230724,182400,547731210,11860,11860,11860,11860,0
|
|
20230724,182300,547731210,11860,11860,11860,11860,0
|
|
20230724,182200,547731210,11860,11860,11860,11860,0
|
|
20230724,182100,547731210,11860,11860,11860,11860,0
|
|
20230724,182000,547731210,11860,11860,11860,11860,0
|
|
20230724,181900,547731210,11860,11860,11860,11860,0
|
|
20230724,181800,547731210,11860,11860,11860,11860,0
|
|
20230724,181700,547731210,11860,11860,11860,11860,0
|
|
20230724,181600,547731210,11860,11860,11860,11860,0
|
|
20230724,181500,547731210,11860,11860,11860,11860,0
|
|
20230724,181400,547731210,11860,11860,11860,11860,0
|
|
20230724,181300,547731210,11860,11860,11860,11860,0
|
|
20230724,181200,547731210,11860,11860,11860,11860,0
|
|
20230724,181100,547731210,11860,11860,11860,11860,0
|
|
20230724,181000,547731210,11860,11860,11860,11860,0
|
|
20230724,180900,547731210,11860,11860,11860,11860,0
|
|
20230724,180800,547731210,11860,11860,11860,11860,0
|
|
20230724,180700,547731210,11860,11860,11860,11860,0
|
|
20230724,180600,547731210,11860,11860,11860,11860,0
|
|
20230724,180500,547731210,11860,11860,11860,11860,0
|
|
20230724,180400,547731210,11860,11860,11860,11860,0
|
|
20230724,180300,547731210,11860,11860,11860,11860,0
|
|
20230724,180200,547731210,11860,11860,11860,11860,0
|
|
20230724,180100,547731210,11860,11860,11860,11860,589
|
|
20230724,180000,547731210,11860,11860,11860,11860,0
|
|
20230724,175900,547731210,11860,11860,11860,11860,0
|
|
20230724,175800,547731210,11860,11860,11860,11860,0
|
|
20230724,175700,547731210,11860,11860,11860,11860,0
|
|
20230724,175600,547731210,11860,11860,11860,11860,0
|
|
20230724,175500,547731210,11860,11860,11860,11860,0
|
|
20230724,175400,547731210,11860,11860,11860,11860,0
|
|
20230724,175300,547731210,11860,11860,11860,11860,0
|
|
20230724,175200,547731210,11860,11860,11860,11860,0
|
|
20230724,175100,547731210,11860,11860,11860,11860,0
|
|
20230724,175000,547731210,11860,11860,11860,11860,0
|
|
20230724,174900,547731210,11860,11860,11860,11860,0
|
|
20230724,174800,547731210,11860,11860,11860,11860,0
|
|
20230724,174700,547731210,11860,11860,11860,11860,0
|
|
20230724,174600,547731210,11860,11860,11860,11860,0
|
|
20230724,174500,547731210,11860,11860,11860,11860,0
|
|
20230724,174400,547731210,11860,11860,11860,11860,0
|
|
20230724,174300,547731210,11860,11860,11860,11860,0
|
|
20230724,174200,547731210,11860,11860,11860,11860,0
|
|
20230724,174100,547731210,11860,11860,11860,11860,0
|
|
20230724,174000,547731210,11860,11860,11860,11860,0
|
|
20230724,173900,547731210,11860,11860,11860,11860,0
|
|
20230724,173800,547731210,11860,11860,11860,11860,0
|
|
20230724,173700,547731210,11860,11860,11860,11860,0
|
|
20230724,173600,547731210,11860,11860,11860,11860,0
|
|
20230724,173500,547731210,11860,11860,11860,11860,0
|
|
20230724,173400,547731210,11860,11860,11860,11860,0
|
|
20230724,173300,547731210,11860,11860,11860,11860,0
|
|
20230724,173200,547731210,11860,11860,11860,11860,0
|
|
20230724,173100,547731210,11860,11860,11860,11860,589
|
|
20230724,173000,547731210,11860,11860,11860,11860,0
|
|
20230724,172900,547731210,11860,11860,11860,11860,0
|
|
20230724,172800,547731210,11860,11860,11860,11860,0
|
|
20230724,172700,547731210,11860,11860,11860,11860,0
|
|
20230724,172600,547731210,11860,11860,11860,11860,0
|
|
20230724,172500,547731210,11860,11860,11860,11860,0
|
|
20230724,172400,547731210,11860,11860,11860,11860,0
|
|
20230724,172300,547731210,11860,11860,11860,11860,0
|
|
20230724,172200,547731210,11860,11860,11860,11860,0
|
|
20230724,172100,547731210,11860,11860,11860,11860,0
|
|
20230724,172000,547731210,11860,11860,11860,11860,0
|
|
20230724,171900,547731210,11860,11860,11860,11860,0
|
|
20230724,171800,547731210,11860,11860,11860,11860,0
|
|
20230724,171700,547731210,11860,11860,11860,11860,0
|
|
20230724,171600,547731210,11860,11860,11860,11860,0
|
|
20230724,171500,547731210,11860,11860,11860,11860,0
|
|
20230724,171400,547731210,11860,11860,11860,11860,0
|
|
20230724,171300,547731210,11860,11860,11860,11860,0
|
|
20230724,171200,547731210,11860,11860,11860,11860,0
|
|
20230724,171100,547731210,11860,11860,11860,11860,0
|
|
20230724,171000,547731210,11860,11860,11860,11860,0
|
|
20230724,170900,547731210,11860,11860,11860,11860,0
|
|
20230724,170800,547731210,11860,11860,11860,11860,0
|
|
20230724,170700,547731210,11860,11860,11860,11860,0
|
|
20230724,170600,547731210,11860,11860,11860,11860,0
|
|
20230724,170500,547731210,11860,11860,11860,11860,0
|
|
20230724,170400,547731210,11860,11860,11860,11860,0
|
|
20230724,170300,547731210,11860,11860,11860,11860,0
|
|
20230724,170200,547731210,11860,11860,11860,11860,0
|
|
20230724,170100,547731210,11860,11860,11860,11860,589
|
|
20230724,170000,547731210,11860,11860,11860,11860,0
|
|
20230724,165900,547731210,11860,11860,11860,11860,0
|
|
20230724,165800,547731210,11860,11860,11860,11860,0
|
|
20230724,165700,547731210,11860,11860,11860,11860,0
|
|
20230724,165600,547731210,11860,11860,11860,11860,0
|
|
20230724,165500,547731210,11860,11860,11860,11860,0
|
|
20230724,165400,547731210,11860,11860,11860,11860,0
|
|
20230724,165300,547731210,11860,11860,11860,11860,0
|
|
20230724,165200,547731210,11860,11860,11860,11860,0
|
|
20230724,165100,547731210,11860,11860,11860,11860,0
|
|
20230724,165000,547731210,11860,11860,11860,11860,0
|
|
20230724,164900,547731210,11860,11860,11860,11860,0
|
|
20230724,164800,547731210,11860,11860,11860,11860,0
|
|
20230724,164700,547731210,11860,11860,11860,11860,0
|
|
20230724,164600,547731210,11860,11860,11860,11860,0
|
|
20230724,164500,547731210,11860,11860,11860,11860,0
|
|
20230724,164400,547731210,11860,11860,11860,11860,0
|
|
20230724,164300,547731210,11860,11860,11860,11860,0
|
|
20230724,164200,547731210,11860,11860,11860,11860,0
|
|
20230724,164100,547731210,11860,11860,11860,11860,0
|
|
20230724,164000,547731210,11860,11860,11860,11860,0
|
|
20230724,163900,547731210,11860,11860,11860,11860,0
|
|
20230724,163800,547731210,11860,11860,11860,11860,0
|
|
20230724,163700,547731210,11860,11860,11860,11860,0
|
|
20230724,163600,547731210,11860,11860,11860,11860,0
|
|
20230724,163500,547731210,11860,11860,11860,11860,0
|
|
20230724,163400,547731210,11860,11860,11860,11860,0
|
|
20230724,163300,547731210,11860,11860,11860,11860,0
|
|
20230724,163200,547731210,11860,11860,11860,11860,0
|
|
20230724,163100,547731210,11860,11860,11860,11860,589
|
|
20230724,163000,547731210,11860,11860,11860,11860,0
|
|
20230724,162900,547731210,11860,11860,11860,11860,0
|
|
20230724,162800,547731210,11860,11860,11860,11860,0
|
|
20230724,162700,547731210,11860,11860,11860,11860,0
|
|
20230724,162600,547731210,11860,11860,11860,11860,0
|
|
20230724,162500,547731210,11860,11860,11860,11860,0
|
|
20230724,162400,547731210,11860,11860,11860,11860,0
|
|
20230724,162300,547731210,11860,11860,11860,11860,0
|
|
20230724,162200,547731210,11860,11860,11860,11860,0
|
|
20230724,162100,547731210,11860,11860,11860,11860,0
|
|
20230724,162000,547731210,11860,11860,11860,11860,0
|
|
20230724,161900,547731210,11860,11860,11860,11860,0
|
|
20230724,161800,547731210,11860,11860,11860,11860,0
|
|
20230724,161700,547731210,11860,11860,11860,11860,0
|
|
20230724,161600,547731210,11860,11860,11860,11860,0
|
|
20230724,161500,547731210,11860,11860,11860,11860,0
|
|
20230724,161400,547731210,11860,11860,11860,11860,0
|
|
20230724,161300,547731210,11860,11860,11860,11860,0
|
|
20230724,161200,547731210,11860,11860,11860,11860,0
|
|
20230724,161100,547731210,11860,11860,11860,11860,0
|
|
20230724,161000,547731210,11860,11860,11860,11860,0
|
|
20230724,160900,547731210,11860,11860,11860,11860,0
|
|
20230724,160800,547731210,11860,11860,11860,11860,0
|
|
20230724,160700,547731210,11860,11860,11860,11860,0
|
|
20230724,160600,547731210,11860,11860,11860,11860,0
|
|
20230724,160500,547731210,11860,11860,11860,11860,0
|
|
20230724,160400,547731210,11860,11860,11860,11860,0
|
|
20230724,160300,547731210,11860,11860,11860,11860,0
|
|
20230724,160200,547731210,11860,11860,11860,11860,0
|
|
20230724,160100,547731210,11860,11860,11860,11860,589
|
|
20230724,160000,547731210,11860,11860,11860,11860,0
|
|
20230724,155900,547731210,11860,11860,11860,11860,0
|
|
20230724,155800,547731210,11860,11860,11860,11860,0
|
|
20230724,155700,547731210,11860,11860,11860,11860,0
|
|
20230724,155600,547731210,11860,11860,11860,11860,0
|
|
20230724,155500,547731210,11860,11860,11860,11860,0
|
|
20230724,155400,547731210,11860,11860,11860,11860,0
|
|
20230724,155300,547731210,11860,11860,11860,11860,0
|
|
20230724,155200,547731210,11860,11860,11860,11860,0
|
|
20230724,155100,547731210,11860,11860,11860,11860,0
|
|
20230724,155000,547731210,11860,11860,11860,11860,0
|
|
20230724,154900,547731210,11860,11860,11860,11860,0
|
|
20230724,154800,547731210,11860,11860,11860,11860,0
|
|
20230724,154700,547731210,11860,11860,11860,11860,0
|
|
20230724,154600,547731210,11860,11860,11860,11860,0
|
|
20230724,154500,547731210,11860,11860,11860,11860,0
|
|
20230724,154400,547731210,11860,11860,11860,11860,0
|
|
20230724,154300,547731210,11860,11860,11860,11860,0
|
|
20230724,154200,547731210,11860,11860,11860,11860,0
|
|
20230724,154100,547731210,11860,11860,11860,11860,0
|
|
20230724,154000,547731210,11860,11860,11860,11860,0
|
|
20230724,153900,547731210,11860,11860,11860,11860,0
|
|
20230724,153800,547731210,11860,11860,11860,11860,0
|
|
20230724,153700,547731210,11860,11860,11860,11860,0
|
|
20230724,153600,547731210,11860,11860,11860,11860,0
|
|
20230724,153500,547731210,11860,11860,11860,11860,0
|
|
20230724,153400,547731210,11860,11860,11860,11860,0
|
|
20230724,153300,547731210,11860,11860,11860,11860,0
|
|
20230724,153200,547731210,11860,11860,11860,11860,0
|
|
20230724,153100,547731210,11860,11860,11860,11860,589
|
|
20230724,153000,547731210,11860,11860,11860,11860,589
|
|
20230724,152900,540745670,11920,11920,11920,11920,0
|
|
20230724,152800,540745670,11920,11920,11920,11920,0
|
|
20230724,152700,540745670,11920,11920,11920,11920,0
|
|
20230724,152600,540745670,11920,11920,11920,11920,0
|
|
20230724,152500,540745670,11920,11920,11920,11920,0
|
|
20230724,152400,540745670,11920,11920,11920,11920,0
|
|
20230724,152300,540745670,11920,11920,11920,11920,0
|
|
20230724,152200,540745670,11920,11920,11920,11920,0
|
|
20230724,152100,540745670,11920,11920,11920,11920,0
|
|
20230724,152000,540745670,11920,11920,11920,11920,0
|
|
20230724,151900,540745670,11920,11920,11920,11920,25
|
|
20230724,151800,540447670,11860,11870,11920,11860,701
|
|
20230724,151700,532129550,11870,11870,11870,11870,11
|
|
20230724,151600,531998980,11870,11880,11880,11870,156
|
|
20230724,151500,530146590,11870,11870,11870,11870,1
|
|
20230724,151400,530134720,11870,11870,11870,11870,8
|
|
20230724,151300,530039760,11870,11870,11910,11870,3
|
|
20230724,151200,530004110,11860,11860,11860,11860,0
|
|
20230724,151100,530004110,11860,11860,11860,11860,65
|
|
20230724,151000,529233210,11860,11860,11860,11860,234
|
|
20230724,150900,526457970,11910,11910,11910,11910,101
|
|
20230724,150800,525255060,11860,11860,11860,11860,0
|
|
20230724,150700,525255060,11860,11860,11860,11860,10
|
|
20230724,150600,525136460,11860,11870,11870,11860,138
|
|
20230724,150500,523498900,11870,11870,11870,11870,0
|
|
20230724,150400,523498900,11870,11870,11870,11870,9
|
|
20230724,150300,523392070,11870,11870,11870,11870,0
|
|
20230724,150200,523392070,11870,11900,11900,11870,816
|
|
20230724,150100,513701190,11920,11920,11920,11920,0
|
|
20230724,150000,513701190,11920,11930,11930,11900,11
|
|
20230724,145900,513570030,11890,11890,11890,11890,0
|
|
20230724,145800,513570030,11890,11890,11890,11890,0
|
|
20230724,145700,513570030,11890,11890,11890,11890,300
|
|
20230724,145600,510003030,11890,11890,11890,11890,0
|
|
20230724,145500,510003030,11890,11890,11890,11890,0
|
|
20230724,145400,510003030,11890,11890,11890,11890,0
|
|
20230724,145300,510003030,11890,11890,11890,11890,119
|
|
20230724,145200,508588120,11890,11890,11890,11890,79
|
|
20230724,145100,507648810,11890,11890,11890,11890,17
|
|
20230724,145000,507446680,11890,11890,11890,11890,0
|
|
20230724,144900,507446680,11890,11890,11890,11890,0
|
|
20230724,144800,507446680,11890,11890,11890,11890,0
|
|
20230724,144700,507446680,11890,11890,11890,11890,4
|
|
20230724,144600,507399120,11890,11890,11890,11890,0
|
|
20230724,144500,507399120,11890,11890,11890,11890,0
|
|
20230724,144400,507399120,11890,11890,11890,11890,120
|
|
20230724,144300,505972320,11890,11890,11890,11890,20
|
|
20230724,144200,505734520,11890,11890,11890,11890,57
|
|
20230724,144100,505056790,11890,11890,11890,11890,0
|
|
20230724,144000,505056790,11890,11910,11910,11870,695
|
|
20230724,143900,496803900,11950,11950,11950,11950,0
|
|
20230724,143800,496803900,11950,11950,11950,11950,0
|
|
20230724,143700,496803900,11950,11950,11950,11950,0
|
|
20230724,143600,496803900,11950,11950,11950,11950,0
|
|
20230724,143500,496803900,11950,11950,11950,11950,0
|
|
20230724,143400,496803900,11950,11950,11950,11950,0
|
|
20230724,143300,496803900,11950,11950,11950,11950,0
|
|
20230724,143200,496803900,11950,11950,11950,11950,0
|
|
20230724,143100,496803900,11950,11950,11950,11950,0
|
|
20230724,143000,496803900,11950,11950,11950,11950,0
|
|
20230724,142900,496803900,11950,11950,11950,11950,0
|
|
20230724,142800,496803900,11950,11950,11950,11950,0
|
|
20230724,142700,496803900,11950,11950,11950,11950,0
|
|
20230724,142600,496803900,11950,11950,11950,11950,0
|
|
20230724,142500,496803900,11950,11950,11950,11950,0
|
|
20230724,142400,496803900,11950,11950,11950,11950,0
|
|
20230724,142300,496803900,11950,11950,11950,11950,0
|
|
20230724,142200,496803900,11950,11950,11950,11950,5
|
|
20230724,142100,496744150,11950,11950,11950,11950,1
|
|
20230724,142000,496732200,11900,11930,11930,11900,199
|
|
20230724,141900,494358760,11930,11940,11940,11930,300
|
|
20230724,141800,490777250,11920,11920,11920,11920,24
|
|
20230724,141700,490491170,11930,11930,11930,11930,0
|
|
20230724,141600,490491170,11930,11930,11930,11930,0
|
|
20230724,141500,490491170,11930,11930,11930,11930,1
|
|
20230724,141400,490479240,11940,11940,11940,11940,0
|
|
20230724,141300,490479240,11940,11870,11940,11870,167
|
|
20230724,141200,488496280,11930,11930,11930,11930,3
|
|
20230724,141100,488460490,11870,11870,11870,11870,0
|
|
20230724,141000,488460490,11870,11870,11870,11870,395
|
|
20230724,140900,483771840,11870,11890,11890,11870,430
|
|
20230724,140800,478663910,11930,11930,11930,11930,0
|
|
20230724,140700,478663910,11930,11930,11930,11930,5
|
|
20230724,140600,478604260,11890,11890,11890,11890,0
|
|
20230724,140500,478604260,11890,11890,11890,11890,0
|
|
20230724,140400,478604260,11890,11890,11890,11890,344
|
|
20230724,140300,474514100,11890,11900,11900,11890,50
|
|
20230724,140200,473919400,11930,11930,11930,11930,0
|
|
20230724,140100,473919400,11930,11930,11930,11930,100
|
|
20230724,140000,472726400,11930,11900,11930,11900,7
|
|
20230724,135900,472643040,11890,11890,11890,11890,0
|
|
20230724,135800,472643040,11890,11890,11890,11890,0
|
|
20230724,135700,472643040,11890,11890,11890,11890,688
|
|
20230724,135600,464462720,11890,11890,11890,11890,0
|
|
20230724,135500,464462720,11890,11890,11890,11890,39
|
|
20230724,135400,463999010,11880,11880,11880,11880,0
|
|
20230724,135300,463999010,11880,11880,11880,11880,0
|
|
20230724,135200,463999010,11880,11880,11880,11880,0
|
|
20230724,135100,463999010,11880,11880,11880,11880,200
|
|
20230724,135000,461623010,11880,11880,11880,11880,0
|
|
20230724,134900,461623010,11880,11900,11920,11880,3310
|
|
20230724,134800,422270870,11890,11890,11890,11890,0
|
|
20230724,134700,422270870,11890,11890,11890,11890,0
|
|
20230724,134600,422270870,11890,11890,11890,11890,0
|
|
20230724,134500,422270870,11890,11890,11890,11890,0
|
|
20230724,134400,422270870,11890,11890,11890,11890,0
|
|
20230724,134300,422270870,11890,11890,11890,11890,0
|
|
20230724,134200,422270870,11890,11890,11890,11890,0
|
|
20230724,134100,422270870,11890,11890,11890,11890,0
|
|
20230724,134000,422270870,11890,11890,11890,11890,0
|
|
20230724,133900,422270870,11890,11900,11900,11890,200
|
|
20230724,133800,419891370,11900,11900,11900,11900,17
|
|
20230724,133700,419689070,11900,11900,11900,11900,0
|
|
20230724,133600,419689070,11900,11910,11910,11900,484
|
|
20230724,133500,413928450,11920,11940,11940,11920,16
|
|
20230724,133400,413737550,11920,11920,11920,11920,0
|
|
20230724,133300,413737550,11920,11920,11920,11920,0
|
|
20230724,133200,413737550,11920,11990,11990,11920,20
|
|
20230724,133100,413498940,11990,11990,11990,11990,0
|
|
20230724,133000,413498940,11990,11990,11990,11990,0
|
|
20230724,132900,413498940,11990,11990,11990,11990,5
|
|
20230724,132800,413438990,11990,11990,11990,11990,0
|
|
20230724,132700,413438990,11990,11990,11990,11990,0
|
|
20230724,132600,413438990,11990,11990,11990,11990,0
|
|
20230724,132500,413438990,11990,11990,11990,11990,0
|
|
20230724,132400,413438990,11990,11990,11990,11990,0
|
|
20230724,132300,413438990,11990,11990,11990,11990,16
|
|
20230724,132200,413247150,11990,11990,11990,11990,5
|
|
20230724,132100,413187200,11990,11990,11990,11990,0
|
|
20230724,132000,413187200,11990,11990,11990,11990,10
|
|
20230724,131900,413067300,11990,11990,11990,11990,0
|
|
20230724,131800,413067300,11990,11920,11990,11920,42
|
|
20230724,131700,412566520,11920,11920,11920,11920,0
|
|
20230724,131600,412566520,11920,11920,11920,11920,30
|
|
20230724,131500,412208920,12000,12000,12000,12000,0
|
|
20230724,131400,412208920,12000,12000,12000,12000,0
|
|
20230724,131300,412208920,12000,12000,12000,12000,0
|
|
20230724,131200,412208920,12000,12000,12000,12000,0
|
|
20230724,131100,412208920,12000,12000,12000,12000,209
|
|
20230724,131000,409700920,12000,12000,12000,12000,0
|
|
20230724,130900,409700920,12000,12030,12030,12000,82
|
|
20230724,130800,408716620,12040,12040,12040,12040,0
|
|
20230724,130700,408716620,12040,12040,12040,12040,0
|
|
20230724,130600,408716620,12040,12040,12040,12040,0
|
|
20230724,130500,408716620,12040,12040,12040,12040,0
|
|
20230724,130400,408716620,12040,12040,12040,12040,0
|
|
20230724,130300,408716620,12040,12040,12040,12040,0
|
|
20230724,130200,408716620,12040,12040,12040,12040,0
|
|
20230724,130100,408716620,12040,12010,12040,12010,111
|
|
20230724,130000,407383480,12010,12000,12010,12000,158
|
|
20230724,125900,405486130,12010,12010,12010,12010,0
|
|
20230724,125800,405486130,12010,12010,12010,12010,0
|
|
20230724,125700,405486130,12010,12010,12010,12010,0
|
|
20230724,125600,405486130,12010,12010,12010,12010,0
|
|
20230724,125500,405486130,12010,11920,12010,11920,28
|
|
20230724,125400,405152280,11910,11910,11910,11910,0
|
|
20230724,125300,405152280,11910,11910,11910,11910,0
|
|
20230724,125200,405152280,11910,11910,11910,11900,282
|
|
20230724,125100,401793800,11900,11900,11900,11900,0
|
|
20230724,125000,401793800,11900,11920,11920,11900,163
|
|
20230724,124900,399852500,12000,12000,12000,12000,0
|
|
20230724,124800,399852500,12000,11960,12000,11900,278
|
|
20230724,124700,396538220,12010,12010,12010,12010,0
|
|
20230724,124600,396538220,12010,12010,12010,12010,0
|
|
20230724,124500,396538220,12010,11960,12010,11960,16
|
|
20230724,124400,396346120,12010,12010,12010,12010,0
|
|
20230724,124300,396346120,12010,11980,12010,11980,100
|
|
20230724,124200,395145730,11950,11950,11950,11910,4
|
|
20230724,124100,395097970,11950,11950,11950,11950,62
|
|
20230724,124000,394357070,11950,11950,11950,11950,0
|
|
20230724,123900,394357070,11950,11950,11950,11950,350
|
|
20230724,123800,390174570,11950,11950,11950,11950,0
|
|
20230724,123700,390174570,11950,11950,11950,11950,0
|
|
20230724,123600,390174570,11950,11950,11950,11950,0
|
|
20230724,123500,390174570,11950,11950,11950,11950,58
|
|
20230724,123400,389481470,11950,11950,11950,11950,0
|
|
20230724,123300,389481470,11950,11950,11950,11950,3
|
|
20230724,123200,389445620,11900,11900,11900,11900,0
|
|
20230724,123100,389445620,11900,11900,11900,11900,0
|
|
20230724,123000,389445620,11900,11950,11950,11900,148
|
|
20230724,122900,387678020,11950,11920,11950,11920,372
|
|
20230724,122800,383233850,11900,11900,11900,11900,20
|
|
20230724,122700,382995850,11900,11900,11900,11900,0
|
|
20230724,122600,382995850,11900,11900,11900,11900,1
|
|
20230724,122500,382983950,11890,11890,11890,11890,26
|
|
20230724,122400,382674810,11880,11880,11880,11880,68
|
|
20230724,122300,381866970,11890,11890,11890,11890,164
|
|
20230724,122200,379917010,11890,11890,11890,11890,0
|
|
20230724,122100,379917010,11890,11890,11890,11890,0
|
|
20230724,122000,379917010,11890,11910,11910,11890,566
|
|
20230724,121900,373185820,11920,11920,11920,11920,0
|
|
20230724,121800,373185820,11920,11920,11920,11920,10
|
|
20230724,121700,373066620,11920,11900,11920,11900,1016
|
|
20230724,121600,360970540,11900,11900,11900,11900,82
|
|
20230724,121500,359994740,11890,11900,11900,11890,1042
|
|
20230724,121400,347597070,11910,11940,11940,11910,1232
|
|
20230724,121300,332904970,11950,11950,11950,11950,0
|
|
20230724,121200,332904970,11950,11930,11950,11930,18
|
|
20230724,121100,332689890,11930,11930,11930,11930,0
|
|
20230724,121000,332689890,11930,11930,11930,11930,0
|
|
20230724,120900,332689890,11930,11930,11930,11930,33
|
|
20230724,120800,332296200,11930,11930,11930,11930,0
|
|
20230724,120700,332296200,11930,11930,11930,11930,0
|
|
20230724,120600,332296200,11930,11930,11930,11930,0
|
|
20230724,120500,332296200,11930,11930,11930,11930,0
|
|
20230724,120400,332296200,11930,11940,11940,11930,1242
|
|
20230724,120300,317476200,11950,11950,11950,11950,52
|
|
20230724,120200,316854800,11950,11950,11950,11950,0
|
|
20230724,120100,316854800,11950,11950,11950,11950,295
|
|
20230724,120000,313329550,11980,11980,11980,11980,1
|
|
20230724,115900,313317570,11950,11950,11950,11950,0
|
|
20230724,115800,313317570,11950,11950,11950,11950,33
|
|
20230724,115700,312923220,11970,11970,11970,11970,52
|
|
20230724,115600,312300780,11970,11980,11980,11970,273
|
|
20230724,115500,309030330,11980,11980,11980,11980,0
|
|
20230724,115400,309030330,11980,11980,11980,11980,0
|
|
20230724,115300,309030330,11980,11980,11980,11980,0
|
|
20230724,115200,309030330,11980,11980,11980,11980,0
|
|
20230724,115100,309030330,11980,11980,11980,11980,50
|
|
20230724,115000,308431330,12010,12010,12010,12010,0
|
|
20230724,114900,308431330,12010,12010,12010,12010,0
|
|
20230724,114800,308431330,12010,12010,12010,12010,0
|
|
20230724,114700,308431330,12010,11980,12010,11980,11
|
|
20230724,114600,308299520,11980,11980,11980,11980,40
|
|
20230724,114500,307820320,11980,11980,11980,11980,136
|
|
20230724,114400,306191040,11990,11990,11990,11990,498
|
|
20230724,114300,300220020,12020,12030,12030,12020,21
|
|
20230724,114200,299967590,11990,12030,12030,11990,331
|
|
20230724,114100,295998860,11990,11990,11990,11990,0
|
|
20230724,114000,295998860,11990,12020,12020,11990,588
|
|
20230724,113900,288944110,12030,12030,12030,12030,54
|
|
20230724,113800,288294490,12030,12030,12030,12030,0
|
|
20230724,113700,288294490,12030,12030,12030,12030,0
|
|
20230724,113600,288294490,12030,12040,12040,12030,599
|
|
20230724,113500,281087530,12040,12040,12040,12040,0
|
|
20230724,113400,281087530,12040,12040,12040,12040,1
|
|
20230724,113300,281075490,12080,12080,12080,12080,0
|
|
20230724,113200,281075490,12080,12080,12080,12080,0
|
|
20230724,113100,281075490,12080,12080,12080,12080,20
|
|
20230724,113000,280833890,12090,12090,12090,12090,0
|
|
20230724,112900,280833890,12090,12090,12090,12090,0
|
|
20230724,112800,280833890,12090,12090,12090,12090,0
|
|
20230724,112700,280833890,12090,12090,12090,12090,0
|
|
20230724,112600,280833890,12090,12090,12090,12090,0
|
|
20230724,112500,280833890,12090,12090,12090,12090,0
|
|
20230724,112400,280833890,12090,12090,12090,12090,0
|
|
20230724,112300,280833890,12090,12090,12090,12090,0
|
|
20230724,112200,280833890,12090,12030,12090,12030,3
|
|
20230724,112100,280797740,12030,12030,12030,12030,0
|
|
20230724,112000,280797740,12030,12030,12030,12030,4
|
|
20230724,111900,280749620,12020,12020,12020,12020,415
|
|
20230724,111800,275761320,12030,12030,12030,12030,49
|
|
20230724,111700,275171850,12030,12090,12090,12030,8
|
|
20230724,111600,275075430,12030,12030,12030,12030,15
|
|
20230724,111500,274894980,12030,12030,12030,12030,0
|
|
20230724,111400,274894980,12030,12030,12030,12030,3
|
|
20230724,111300,274858890,12030,12030,12030,12030,10
|
|
20230724,111200,274738590,12030,12030,12030,12030,50
|
|
20230724,111100,274137090,12030,12030,12030,12030,5
|
|
20230724,111000,274076940,12030,12030,12030,12030,90
|
|
20230724,110900,272994240,12030,12030,12030,12030,99
|
|
20230724,110800,271803270,12030,12030,12030,12030,0
|
|
20230724,110700,271803270,12030,12070,12070,12030,297
|
|
20230724,110600,268229100,12060,12060,12060,12060,0
|
|
20230724,110500,268229100,12060,12060,12060,12060,0
|
|
20230724,110400,268229100,12060,12060,12060,12060,11
|
|
20230724,110300,268096440,12060,12060,12060,12060,0
|
|
20230724,110200,268096440,12060,12060,12060,12060,0
|
|
20230724,110100,268096440,12060,12060,12060,12060,0
|
|
20230724,110000,268096440,12060,12060,12060,12060,0
|
|
20230724,105900,268096440,12060,12060,12060,12060,2
|
|
20230724,105800,268072320,12080,12080,12080,12080,0
|
|
20230724,105700,268072320,12080,12080,12080,12080,0
|
|
20230724,105600,268072320,12080,12080,12080,12080,0
|
|
20230724,105500,268072320,12080,12080,12080,12080,0
|
|
20230724,105400,268072320,12080,12080,12080,12080,10
|
|
20230724,105300,267951520,12080,12060,12080,12030,38
|
|
20230724,105200,267493680,12060,12060,12060,12060,429
|
|
20230724,105100,262319940,12090,12090,12090,12090,0
|
|
20230724,105000,262319940,12090,12090,12090,12090,19
|
|
20230724,104900,262090230,12090,12090,12090,12090,30
|
|
20230724,104800,261727530,12090,12090,12090,12090,0
|
|
20230724,104700,261727530,12090,12110,12110,12090,334
|
|
20230724,104600,257685540,12130,12130,12130,12130,0
|
|
20230724,104500,257685540,12130,12130,12130,12130,0
|
|
20230724,104400,257685540,12130,12130,12130,12130,0
|
|
20230724,104300,257685540,12130,12130,12130,12130,0
|
|
20230724,104200,257685540,12130,12130,12130,12130,0
|
|
20230724,104100,257685540,12130,12130,12130,12130,0
|
|
20230724,104000,257685540,12130,12130,12130,12130,20
|
|
20230724,103900,257442940,12120,12130,12130,12120,141
|
|
20230724,103800,255734010,12120,12120,12120,12120,2
|
|
20230724,103700,255709770,12120,12120,12120,12120,31
|
|
20230724,103600,255334050,12160,12160,12160,12160,14
|
|
20230724,103500,255163810,12120,12100,12120,12100,100
|
|
20230724,103400,253952810,12160,12160,12160,12160,1
|
|
20230724,103300,253940650,12170,12170,12170,12170,0
|
|
20230724,103200,253940650,12170,12170,12170,12170,0
|
|
20230724,103100,253940650,12170,12170,12170,12170,0
|
|
20230724,103000,253940650,12170,12170,12170,12170,0
|
|
20230724,102900,253940650,12170,12170,12170,12170,1
|
|
20230724,102800,253928480,12100,12110,12110,12100,297
|
|
20230724,102700,250332310,12170,12170,12170,12170,0
|
|
20230724,102600,250332310,12170,12170,12170,12170,0
|
|
20230724,102500,250332310,12170,12170,12170,12170,20
|
|
20230724,102400,250088910,12170,12170,12170,12170,0
|
|
20230724,102300,250088910,12170,12170,12170,12170,0
|
|
20230724,102200,250088910,12170,12170,12170,12170,345
|
|
20230724,102100,245890260,12180,12110,12180,12110,414
|
|
20230724,102000,240863500,12100,12060,12100,12060,1723
|
|
20230724,101900,220077160,12060,12060,12060,12060,997
|
|
20230724,101800,208053340,12060,12060,12060,12060,1102
|
|
20230724,101700,194763220,12060,12060,12060,12060,0
|
|
20230724,101600,194763220,12060,12060,12060,12060,8
|
|
20230724,101500,194666740,12060,12060,12060,12060,1
|
|
20230724,101400,194654680,12020,12020,12020,12020,120
|
|
20230724,101300,193212280,12020,12020,12020,12020,13
|
|
20230724,101200,193056020,12060,12060,12060,12060,0
|
|
20230724,101100,193056020,12060,12060,12060,12060,0
|
|
20230724,101000,193056020,12060,12050,12060,12050,32
|
|
20230724,100900,192670160,12050,12050,12050,12050,2
|
|
20230724,100800,192646060,12060,12060,12060,12060,0
|
|
20230724,100700,192646060,12060,12060,12060,12060,0
|
|
20230724,100600,192646060,12060,12020,12060,12020,270
|
|
20230724,100500,189400620,12020,12020,12020,12020,200
|
|
20230724,100400,186996620,12060,12060,12060,12060,0
|
|
20230724,100300,186996620,12060,12060,12060,12060,2
|
|
20230724,100200,186972500,12060,12060,12060,12060,2
|
|
20230724,100100,186948380,12000,12010,12010,12000,357
|
|
20230724,100000,182662800,12080,12010,12080,12010,101
|
|
20230724,095900,181449720,12080,12080,12080,12080,0
|
|
20230724,095800,181449720,12080,12070,12080,12070,5
|
|
20230724,095700,181389360,12010,12080,12080,12010,6
|
|
20230724,095600,181317160,12090,12090,12090,12090,0
|
|
20230724,095500,181317160,12090,12090,12090,12090,0
|
|
20230724,095400,181317160,12090,12010,12090,12010,214
|
|
20230724,095300,178746940,12090,12090,12090,12090,0
|
|
20230724,095200,178746940,12090,12090,12090,12090,1
|
|
20230724,095100,178734850,12010,12020,12020,12010,30
|
|
20230724,095000,178374500,12020,12020,12020,12020,470
|
|
20230724,094900,172725100,12090,12040,12090,12020,101
|
|
20230724,094800,171510850,12020,12020,12020,12020,0
|
|
20230724,094700,171510850,12020,12020,12020,12020,107
|
|
20230724,094600,170224710,12020,12020,12020,12020,101
|
|
20230724,094500,169010690,12100,12100,12100,12100,0
|
|
20230724,094400,169010690,12100,12100,12100,12100,0
|
|
20230724,094300,169010690,12100,12020,12100,12010,255
|
|
20230724,094200,165946050,12090,12090,12090,12090,1
|
|
20230724,094100,165933960,12010,12020,12090,12010,52
|
|
20230724,094000,165308670,12020,12020,12020,12020,93
|
|
20230724,093900,164190810,12100,12100,12100,12100,0
|
|
20230724,093800,164190810,12100,12100,12100,12100,106
|
|
20230724,093700,162908210,12050,12050,12050,12050,10
|
|
20230724,093600,162787710,12110,12110,12110,12110,10
|
|
20230724,093500,162666610,12050,12070,12070,12050,76
|
|
20230724,093400,161750310,12130,12130,12130,12130,0
|
|
20230724,093300,161750310,12130,12150,12150,12130,11
|
|
20230724,093200,161616680,12130,12130,12130,12130,0
|
|
20230724,093100,161616680,12130,12130,12130,12130,0
|
|
20230724,093000,161616680,12130,12130,12130,12130,5
|
|
20230724,092900,161556030,12050,12050,12050,12050,0
|
|
20230724,092800,161556030,12050,12050,12050,12050,105
|
|
20230724,092700,160290780,12000,12000,12050,12000,111
|
|
20230724,092600,158956280,12000,11940,12000,11940,19
|
|
20230724,092500,158729120,11940,12000,12000,11940,6
|
|
20230724,092400,158657360,11920,11920,11920,11920,8
|
|
20230724,092300,158562000,11920,11920,11920,11920,0
|
|
20230724,092200,158562000,11920,11920,11920,11920,100
|
|
20230724,092100,157370000,11900,11900,11900,11900,0
|
|
20230724,092000,157370000,11900,12000,12010,11900,871
|
|
20230724,091900,146952240,12000,11950,12000,11950,204
|
|
20230724,091800,144513940,11950,11910,11980,11910,152
|
|
20230724,091700,142697500,11970,11970,11970,11910,211
|
|
20230724,091600,140176330,11960,11960,11960,11960,29
|
|
20230724,091500,139829490,11900,11920,11920,11900,100
|
|
20230724,091400,138638690,11900,11900,11910,11900,1610
|
|
20230724,091300,119479640,11910,11970,11970,11910,1452
|
|
20230724,091200,102155750,11970,12010,12060,11970,1267
|
|
20230724,091100,86958520,12030,12150,12420,12030,2825
|
|
20230724,091000,52927090,12150,12050,12150,12050,904
|
|
20230724,090900,42004410,12110,12100,12110,12100,47
|
|
20230724,090800,41435510,12130,12130,12130,12130,212
|
|
20230724,090700,38863950,12130,12130,12130,12130,78
|
|
20230724,090600,37917810,12170,12210,12420,12030,1674
|
|
20230724,090500,17677610,12310,12310,12310,12310,0
|
|
20230724,090400,17677610,12310,12310,12310,12310,0
|
|
20230724,090300,17677610,12310,12310,12310,12310,0
|
|
20230724,090200,17677610,12310,12310,12310,12310,130
|
|
20230724,090100,16077310,12320,12330,12330,12320,1295
|
|
20230724,090000,110880,12320,12320,12320,12320,9
|