578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,183500,555157660,18200,18200,18200,18200,2205
|
|
20230724,183400,555157660,18200,18200,18200,18200,0
|
|
20230724,183300,555157660,18200,18200,18200,18200,0
|
|
20230724,183200,555157660,18200,18200,18200,18200,0
|
|
20230724,183100,555157660,18200,18200,18200,18200,0
|
|
20230724,183000,555157660,18200,18200,18200,18200,0
|
|
20230724,182900,555157660,18200,18200,18200,18200,0
|
|
20230724,182800,555157660,18200,18200,18200,18200,0
|
|
20230724,182700,555157660,18200,18200,18200,18200,0
|
|
20230724,182600,555157660,18200,18200,18200,18200,0
|
|
20230724,182500,555157660,18200,18200,18200,18200,0
|
|
20230724,182400,555157660,18200,18200,18200,18200,0
|
|
20230724,182300,555157660,18200,18200,18200,18200,0
|
|
20230724,182200,555157660,18200,18200,18200,18200,0
|
|
20230724,182100,555157660,18200,18200,18200,18200,0
|
|
20230724,182000,555157660,18200,18200,18200,18200,0
|
|
20230724,181900,555157660,18200,18200,18200,18200,0
|
|
20230724,181800,555157660,18200,18200,18200,18200,0
|
|
20230724,181700,555157660,18200,18200,18200,18200,0
|
|
20230724,181600,555157660,18200,18200,18200,18200,0
|
|
20230724,181500,555157660,18200,18200,18200,18200,0
|
|
20230724,181400,555157660,18200,18200,18200,18200,0
|
|
20230724,181300,555157660,18200,18200,18200,18200,0
|
|
20230724,181200,555157660,18200,18200,18200,18200,0
|
|
20230724,181100,555157660,18200,18200,18200,18200,0
|
|
20230724,181000,555157660,18200,18200,18200,18200,0
|
|
20230724,180900,555157660,18200,18200,18200,18200,0
|
|
20230724,180800,555157660,18200,18200,18200,18200,0
|
|
20230724,180700,555157660,18200,18200,18200,18200,0
|
|
20230724,180600,555157660,18200,18200,18200,18200,0
|
|
20230724,180500,555157660,18200,18200,18200,18200,2205
|
|
20230724,180400,555157660,18200,18200,18200,18200,0
|
|
20230724,180300,555157660,18200,18200,18200,18200,0
|
|
20230724,180200,555157660,18200,18200,18200,18200,0
|
|
20230724,180100,555157660,18200,18200,18200,18200,0
|
|
20230724,180000,555157660,18200,18200,18200,18200,0
|
|
20230724,175900,555157660,18200,18200,18200,18200,0
|
|
20230724,175800,555157660,18200,18200,18200,18200,0
|
|
20230724,175700,555157660,18200,18200,18200,18200,0
|
|
20230724,175600,555157660,18200,18200,18200,18200,0
|
|
20230724,175500,555157660,18200,18200,18200,18200,0
|
|
20230724,175400,555157660,18200,18200,18200,18200,0
|
|
20230724,175300,555157660,18200,18200,18200,18200,0
|
|
20230724,175200,555157660,18200,18200,18200,18200,0
|
|
20230724,175100,555157660,18200,18200,18200,18200,0
|
|
20230724,175000,555157660,18200,18200,18200,18200,0
|
|
20230724,174900,555157660,18200,18200,18200,18200,0
|
|
20230724,174800,555157660,18200,18200,18200,18200,0
|
|
20230724,174700,555157660,18200,18200,18200,18200,0
|
|
20230724,174600,555157660,18200,18200,18200,18200,0
|
|
20230724,174500,555157660,18200,18200,18200,18200,0
|
|
20230724,174400,555157660,18200,18200,18200,18200,0
|
|
20230724,174300,555157660,18200,18200,18200,18200,0
|
|
20230724,174200,555157660,18200,18200,18200,18200,0
|
|
20230724,174100,555157660,18200,18200,18200,18200,0
|
|
20230724,174000,555157660,18200,18200,18200,18200,0
|
|
20230724,173900,555157660,18200,18200,18200,18200,0
|
|
20230724,173800,555157660,18200,18200,18200,18200,0
|
|
20230724,173700,555157660,18200,18200,18200,18200,0
|
|
20230724,173600,555157660,18200,18200,18200,18200,0
|
|
20230724,173500,555157660,18200,18200,18200,18200,2205
|
|
20230724,173400,555157660,18200,18200,18200,18200,0
|
|
20230724,173300,555157660,18200,18200,18200,18200,0
|
|
20230724,173200,555157660,18200,18200,18200,18200,0
|
|
20230724,173100,555157660,18200,18200,18200,18200,0
|
|
20230724,173000,555157660,18200,18200,18200,18200,0
|
|
20230724,172900,555157660,18200,18200,18200,18200,0
|
|
20230724,172800,555157660,18200,18200,18200,18200,0
|
|
20230724,172700,555157660,18200,18200,18200,18200,0
|
|
20230724,172600,555157660,18200,18200,18200,18200,0
|
|
20230724,172500,555157660,18200,18200,18200,18200,0
|
|
20230724,172400,555157660,18200,18200,18200,18200,0
|
|
20230724,172300,555157660,18200,18200,18200,18200,0
|
|
20230724,172200,555157660,18200,18200,18200,18200,0
|
|
20230724,172100,555157660,18200,18200,18200,18200,0
|
|
20230724,172000,555157660,18200,18200,18200,18200,0
|
|
20230724,171900,555157660,18200,18200,18200,18200,0
|
|
20230724,171800,555157660,18200,18200,18200,18200,0
|
|
20230724,171700,555157660,18200,18200,18200,18200,0
|
|
20230724,171600,555157660,18200,18200,18200,18200,0
|
|
20230724,171500,555157660,18200,18200,18200,18200,0
|
|
20230724,171400,555157660,18200,18200,18200,18200,0
|
|
20230724,171300,555157660,18200,18200,18200,18200,0
|
|
20230724,171200,555157660,18200,18200,18200,18200,0
|
|
20230724,171100,555157660,18200,18200,18200,18200,0
|
|
20230724,171000,555157660,18200,18200,18200,18200,0
|
|
20230724,170900,555157660,18200,18200,18200,18200,0
|
|
20230724,170800,555157660,18200,18200,18200,18200,0
|
|
20230724,170700,555157660,18200,18200,18200,18200,0
|
|
20230724,170600,555157660,18200,18200,18200,18200,0
|
|
20230724,170500,555157660,18200,18200,18200,18200,2205
|
|
20230724,170400,555157660,18200,18200,18200,18200,0
|
|
20230724,170300,555157660,18200,18200,18200,18200,0
|
|
20230724,170200,555157660,18200,18200,18200,18200,0
|
|
20230724,170100,555157660,18200,18200,18200,18200,0
|
|
20230724,170000,555157660,18200,18200,18200,18200,0
|
|
20230724,165900,555157660,18200,18200,18200,18200,0
|
|
20230724,165800,555157660,18200,18200,18200,18200,0
|
|
20230724,165700,555157660,18200,18200,18200,18200,0
|
|
20230724,165600,555157660,18200,18200,18200,18200,0
|
|
20230724,165500,555157660,18200,18200,18200,18200,0
|
|
20230724,165400,555157660,18200,18200,18200,18200,0
|
|
20230724,165300,555157660,18200,18200,18200,18200,0
|
|
20230724,165200,555157660,18200,18200,18200,18200,0
|
|
20230724,165100,555157660,18200,18200,18200,18200,0
|
|
20230724,165000,555157660,18200,18200,18200,18200,0
|
|
20230724,164900,555157660,18200,18200,18200,18200,0
|
|
20230724,164800,555157660,18200,18200,18200,18200,0
|
|
20230724,164700,555157660,18200,18200,18200,18200,0
|
|
20230724,164600,555157660,18200,18200,18200,18200,0
|
|
20230724,164500,555157660,18200,18200,18200,18200,0
|
|
20230724,164400,555157660,18200,18200,18200,18200,0
|
|
20230724,164300,555157660,18200,18200,18200,18200,0
|
|
20230724,164200,555157660,18200,18200,18200,18200,0
|
|
20230724,164100,555157660,18200,18200,18200,18200,0
|
|
20230724,164000,555157660,18200,18200,18200,18200,0
|
|
20230724,163900,555157660,18200,18200,18200,18200,0
|
|
20230724,163800,555157660,18200,18200,18200,18200,0
|
|
20230724,163700,555157660,18200,18200,18200,18200,0
|
|
20230724,163600,555157660,18200,18200,18200,18200,0
|
|
20230724,163500,555157660,18200,18200,18200,18200,2205
|
|
20230724,163400,555157660,18200,18200,18200,18200,0
|
|
20230724,163300,555157660,18200,18200,18200,18200,0
|
|
20230724,163200,555157660,18200,18200,18200,18200,0
|
|
20230724,163100,555157660,18200,18200,18200,18200,0
|
|
20230724,163000,555157660,18200,18200,18200,18200,0
|
|
20230724,162900,555157660,18200,18200,18200,18200,0
|
|
20230724,162800,555157660,18200,18200,18200,18200,0
|
|
20230724,162700,555157660,18200,18200,18200,18200,0
|
|
20230724,162600,555157660,18200,18200,18200,18200,0
|
|
20230724,162500,555157660,18200,18200,18200,18200,0
|
|
20230724,162400,555157660,18200,18200,18200,18200,0
|
|
20230724,162300,555157660,18200,18200,18200,18200,0
|
|
20230724,162200,555157660,18200,18200,18200,18200,0
|
|
20230724,162100,555157660,18200,18200,18200,18200,0
|
|
20230724,162000,555157660,18200,18200,18200,18200,0
|
|
20230724,161900,555157660,18200,18200,18200,18200,0
|
|
20230724,161800,555157660,18200,18200,18200,18200,0
|
|
20230724,161700,555157660,18200,18200,18200,18200,0
|
|
20230724,161600,555157660,18200,18200,18200,18200,0
|
|
20230724,161500,555157660,18200,18200,18200,18200,0
|
|
20230724,161400,555157660,18200,18200,18200,18200,0
|
|
20230724,161300,555157660,18200,18200,18200,18200,0
|
|
20230724,161200,555157660,18200,18200,18200,18200,0
|
|
20230724,161100,555157660,18200,18200,18200,18200,0
|
|
20230724,161000,555157660,18200,18200,18200,18200,0
|
|
20230724,160900,555157660,18200,18200,18200,18200,0
|
|
20230724,160800,555157660,18200,18200,18200,18200,0
|
|
20230724,160700,555157660,18200,18200,18200,18200,0
|
|
20230724,160600,555157660,18200,18200,18200,18200,0
|
|
20230724,160500,555157660,18200,18200,18200,18200,2205
|
|
20230724,160400,555157660,18200,18200,18200,18200,0
|
|
20230724,160300,555157660,18200,18200,18200,18200,0
|
|
20230724,160200,555157660,18200,18200,18200,18200,0
|
|
20230724,160100,555157660,18200,18200,18200,18200,0
|
|
20230724,160000,555157660,18200,18200,18200,18200,0
|
|
20230724,155900,555157660,18200,18200,18200,18200,0
|
|
20230724,155800,555157660,18200,18200,18200,18200,0
|
|
20230724,155700,555157660,18200,18200,18200,18200,0
|
|
20230724,155600,555157660,18200,18200,18200,18200,0
|
|
20230724,155500,555157660,18200,18200,18200,18200,0
|
|
20230724,155400,555157660,18200,18200,18200,18200,0
|
|
20230724,155300,555157660,18200,18200,18200,18200,0
|
|
20230724,155200,555157660,18200,18200,18200,18200,0
|
|
20230724,155100,555157660,18200,18200,18200,18200,0
|
|
20230724,155000,555157660,18200,18200,18200,18200,0
|
|
20230724,154900,555157660,18200,18200,18200,18200,0
|
|
20230724,154800,555157660,18200,18200,18200,18200,0
|
|
20230724,154700,555157660,18200,18200,18200,18200,0
|
|
20230724,154600,555157660,18200,18200,18200,18200,0
|
|
20230724,154500,555157660,18200,18200,18200,18200,0
|
|
20230724,154400,555157660,18200,18200,18200,18200,0
|
|
20230724,154300,555157660,18200,18200,18200,18200,0
|
|
20230724,154200,555157660,18200,18200,18200,18200,0
|
|
20230724,154100,555157660,18200,18200,18200,18200,0
|
|
20230724,154000,555157660,18200,18200,18200,18200,0
|
|
20230724,153900,555157660,18200,18200,18200,18200,0
|
|
20230724,153800,555157660,18200,18200,18200,18200,0
|
|
20230724,153700,555157660,18200,18200,18200,18200,0
|
|
20230724,153600,555157660,18200,18200,18200,18200,0
|
|
20230724,153500,555157660,18200,18200,18200,18200,2205
|
|
20230724,153400,555157660,18200,18200,18200,18200,0
|
|
20230724,153300,555157660,18200,18200,18200,18200,0
|
|
20230724,153200,555157660,18200,18200,18200,18200,0
|
|
20230724,153100,555157660,18200,18200,18200,18200,0
|
|
20230724,153000,555157660,18200,18200,18200,18200,2205
|
|
20230724,152900,515026660,18370,18370,18370,18370,0
|
|
20230724,152800,515026660,18370,18370,18370,18370,0
|
|
20230724,152700,515026660,18370,18370,18370,18370,0
|
|
20230724,152600,515026660,18370,18370,18370,18370,0
|
|
20230724,152500,515026660,18370,18370,18370,18370,0
|
|
20230724,152400,515026660,18370,18370,18370,18370,0
|
|
20230724,152300,515026660,18370,18370,18370,18370,0
|
|
20230724,152200,515026660,18370,18370,18370,18370,0
|
|
20230724,152100,515026660,18370,18370,18370,18370,0
|
|
20230724,152000,515026660,18370,18370,18370,18370,0
|
|
20230724,151900,515026660,18370,18380,18380,18370,62
|
|
20230724,151800,513887690,18380,18380,18380,18370,28
|
|
20230724,151700,513373060,18390,18390,18390,18390,50
|
|
20230724,151600,512453560,18390,18470,18470,18390,410
|
|
20230724,151500,504905020,18470,18470,18470,18470,1
|
|
20230724,151400,504886550,18380,18380,18380,18380,0
|
|
20230724,151300,504886550,18380,18380,18380,18380,0
|
|
20230724,151200,504886550,18380,18380,18380,18380,0
|
|
20230724,151100,504886550,18380,18380,18380,18380,0
|
|
20230724,151000,504886550,18380,18380,18380,18380,391
|
|
20230724,150900,497699970,18370,18370,18370,18370,0
|
|
20230724,150800,497699970,18370,18370,18370,18370,200
|
|
20230724,150700,494025970,18360,18440,18450,18360,771
|
|
20230724,150600,479849360,18480,18480,18480,18480,0
|
|
20230724,150500,479849360,18480,18480,18480,18480,217
|
|
20230724,150400,475839200,18480,18490,18540,18480,400
|
|
20230724,150300,468441910,18410,18430,18440,18370,1072
|
|
20230724,150200,448706930,18440,18490,18490,18440,511
|
|
20230724,150100,439258590,18430,18530,18530,18430,1102
|
|
20230724,150000,418905700,18530,18530,18530,18530,1
|
|
20230724,145900,418887170,18530,18530,18530,18530,1
|
|
20230724,145800,418868640,18530,18560,18560,18530,700
|
|
20230724,145700,405892460,18560,18560,18560,18560,0
|
|
20230724,145600,405892460,18560,18560,18560,18560,0
|
|
20230724,145500,405892460,18560,18560,18560,18560,0
|
|
20230724,145400,405892460,18560,18560,18560,18560,10
|
|
20230724,145300,405706860,18560,18560,18560,18560,0
|
|
20230724,145200,405706860,18560,18580,18580,18560,42
|
|
20230724,145100,404926730,18570,18580,18580,18570,336
|
|
20230724,145000,398687140,18580,18580,18580,18580,0
|
|
20230724,144900,398687140,18580,18580,18580,18580,30
|
|
20230724,144800,398129740,18620,18620,18620,18620,0
|
|
20230724,144700,398129740,18620,18620,18620,18620,0
|
|
20230724,144600,398129740,18620,18620,18620,18620,0
|
|
20230724,144500,398129740,18620,18620,18620,18620,18
|
|
20230724,144400,397794580,18620,18620,18620,18620,200
|
|
20230724,144300,394070580,18620,18620,18620,18620,0
|
|
20230724,144200,394070580,18620,18590,18620,18580,1176
|
|
20230724,144100,372206840,18580,18640,18640,18580,1803
|
|
20230724,144000,338657250,18660,18660,18660,18660,0
|
|
20230724,143900,338657250,18660,18660,18660,18660,0
|
|
20230724,143800,338657250,18660,18660,18660,18660,0
|
|
20230724,143700,338657250,18660,18690,18690,18660,482
|
|
20230724,143600,329662570,18720,18730,18730,18720,671
|
|
20230724,143500,317101390,18720,18720,18720,18720,0
|
|
20230724,143400,317101390,18720,18720,18720,18720,1
|
|
20230724,143300,317082670,18720,18720,18720,18720,0
|
|
20230724,143200,317082670,18720,18730,18730,18720,29
|
|
20230724,143100,316539730,18790,18790,18790,18790,0
|
|
20230724,143000,316539730,18790,18780,18790,18780,51
|
|
20230724,142900,315581940,18780,18730,18780,18730,288
|
|
20230724,142800,310184710,18740,18740,18740,18740,0
|
|
20230724,142700,310184710,18740,18740,18740,18740,0
|
|
20230724,142600,310184710,18740,18740,18740,18740,0
|
|
20230724,142500,310184710,18740,18740,18740,18740,0
|
|
20230724,142400,310184710,18740,18720,18740,18720,46
|
|
20230724,142300,309323560,18710,18690,18710,18690,422
|
|
20230724,142200,301431950,18690,18690,18690,18690,1
|
|
20230724,142100,301413260,18680,18680,18680,18680,0
|
|
20230724,142000,301413260,18680,18680,18680,18680,0
|
|
20230724,141900,301413260,18680,18680,18680,18680,0
|
|
20230724,141800,301413260,18680,18680,18680,18680,0
|
|
20230724,141700,301413260,18680,18680,18680,18680,0
|
|
20230724,141600,301413260,18680,18680,18680,18680,1
|
|
20230724,141500,301394580,18680,18680,18680,18680,0
|
|
20230724,141400,301394580,18680,18680,18680,18680,0
|
|
20230724,141300,301394580,18680,18680,18680,18680,0
|
|
20230724,141200,301394580,18680,18680,18680,18680,0
|
|
20230724,141100,301394580,18680,18680,18680,18680,0
|
|
20230724,141000,301394580,18680,18680,18680,18680,1
|
|
20230724,140900,301375900,18720,18720,18720,18720,0
|
|
20230724,140800,301375900,18720,18720,18720,18720,0
|
|
20230724,140700,301375900,18720,18720,18720,18720,0
|
|
20230724,140600,301375900,18720,18720,18720,18720,0
|
|
20230724,140500,301375900,18720,18740,18740,18720,1109
|
|
20230724,140400,280607020,18750,18770,18770,18750,3
|
|
20230724,140300,280550740,18780,18780,18780,18780,0
|
|
20230724,140200,280550740,18780,18780,18780,18780,0
|
|
20230724,140100,280550740,18780,18770,18780,18770,3
|
|
20230724,140000,280494410,18740,18740,18740,18740,0
|
|
20230724,135900,280494410,18740,18710,18740,18710,1788
|
|
20230724,135800,246993710,18740,18740,18740,18740,0
|
|
20230724,135700,246993710,18740,18740,18740,18740,687
|
|
20230724,135600,234119330,18780,18760,18780,18760,18
|
|
20230724,135500,233781320,18780,18780,18780,18780,0
|
|
20230724,135400,233781320,18780,18780,18780,18780,0
|
|
20230724,135300,233781320,18780,18780,18780,18780,0
|
|
20230724,135200,233781320,18780,18780,18780,18780,0
|
|
20230724,135100,233781320,18780,18770,18780,18650,1405
|
|
20230724,135000,207397960,18770,18650,18770,18640,37
|
|
20230724,134900,206707440,18770,18770,18770,18770,0
|
|
20230724,134800,206707440,18770,18770,18770,18770,0
|
|
20230724,134700,206707440,18770,18750,18770,18740,94
|
|
20230724,134600,204944860,18670,18660,18700,18640,223
|
|
20230724,134500,200779500,18670,18670,18670,18670,0
|
|
20230724,134400,200779500,18670,18670,18670,18670,0
|
|
20230724,134300,200779500,18670,18650,18670,18650,96
|
|
20230724,134200,198988980,18630,18640,18650,18630,313
|
|
20230724,134100,193151580,18630,18630,18630,18630,115
|
|
20230724,134000,191009130,18630,18580,18630,18580,603
|
|
20230724,133900,179781830,18590,18590,18590,18590,151
|
|
20230724,133800,176974740,18590,18590,18590,18590,31
|
|
20230724,133700,176398450,18590,18590,18590,18590,0
|
|
20230724,133600,176398450,18590,18590,18590,18590,0
|
|
20230724,133500,176398450,18590,18590,18590,18590,0
|
|
20230724,133400,176398450,18590,18590,18590,18590,0
|
|
20230724,133300,176398450,18590,18590,18590,18590,543
|
|
20230724,133200,166304080,18600,18600,18600,18600,0
|
|
20230724,133100,166304080,18600,18600,18600,18600,128
|
|
20230724,133000,163923280,18600,18600,18600,18600,3
|
|
20230724,132900,163867480,18600,18600,18600,18600,0
|
|
20230724,132800,163867480,18600,18600,18600,18600,0
|
|
20230724,132700,163867480,18600,18600,18600,18600,0
|
|
20230724,132600,163867480,18600,18600,18600,18600,0
|
|
20230724,132500,163867480,18600,18600,18600,18600,110
|
|
20230724,132400,161821480,18610,18610,18610,18610,1
|
|
20230724,132300,161802870,18610,18610,18610,18610,0
|
|
20230724,132200,161802870,18610,18610,18610,18610,0
|
|
20230724,132100,161802870,18610,18610,18610,18610,0
|
|
20230724,132000,161802870,18610,18610,18610,18610,1
|
|
20230724,131900,161784260,18610,18610,18610,18610,0
|
|
20230724,131800,161784260,18610,18610,18610,18610,1
|
|
20230724,131700,161765650,18600,18600,18600,18600,0
|
|
20230724,131600,161765650,18600,18600,18600,18600,0
|
|
20230724,131500,161765650,18600,18600,18600,18600,1
|
|
20230724,131400,161747050,18600,18600,18600,18600,2
|
|
20230724,131300,161709850,18600,18600,18600,18600,40
|
|
20230724,131200,160965850,18600,18600,18600,18600,0
|
|
20230724,131100,160965850,18600,18600,18600,18600,0
|
|
20230724,131000,160965850,18600,18600,18600,18600,0
|
|
20230724,130900,160965850,18600,18600,18600,18600,50
|
|
20230724,130800,160035850,18600,18620,18620,18600,90
|
|
20230724,130700,158361650,18620,18620,18620,18620,1
|
|
20230724,130600,158343030,18600,18600,18600,18600,26
|
|
20230724,130500,157859430,18600,18600,18600,18600,0
|
|
20230724,130400,157859430,18600,18600,18600,18600,0
|
|
20230724,130300,157859430,18600,18600,18600,18600,0
|
|
20230724,130200,157859430,18600,18600,18600,18600,0
|
|
20230724,130100,157859430,18600,18600,18600,18600,0
|
|
20230724,130000,157859430,18600,18600,18600,18600,4
|
|
20230724,125900,157785030,18600,18610,18610,18600,36
|
|
20230724,125800,157115190,18610,18610,18610,18610,0
|
|
20230724,125700,157115190,18610,18610,18610,18610,1
|
|
20230724,125600,157096580,18630,18630,18630,18630,0
|
|
20230724,125500,157096580,18630,18630,18630,18630,0
|
|
20230724,125400,157096580,18630,18630,18630,18630,0
|
|
20230724,125300,157096580,18630,18630,18630,18630,0
|
|
20230724,125200,157096580,18630,18630,18630,18630,0
|
|
20230724,125100,157096580,18630,18630,18630,18630,0
|
|
20230724,125000,157096580,18630,18630,18630,18630,0
|
|
20230724,124900,157096580,18630,18630,18630,18630,0
|
|
20230724,124800,157096580,18630,18630,18630,18630,0
|
|
20230724,124700,157096580,18630,18620,18630,18620,26
|
|
20230724,124600,156612210,18610,18610,18610,18610,0
|
|
20230724,124500,156612210,18610,18610,18610,18610,0
|
|
20230724,124400,156612210,18610,18610,18610,18610,0
|
|
20230724,124300,156612210,18610,18610,18610,18610,0
|
|
20230724,124200,156612210,18610,18610,18610,18610,0
|
|
20230724,124100,156612210,18610,18610,18610,18610,0
|
|
20230724,124000,156612210,18610,18610,18610,18610,0
|
|
20230724,123900,156612210,18610,18610,18610,18610,0
|
|
20230724,123800,156612210,18610,18610,18610,18610,125
|
|
20230724,123700,154285960,18600,18600,18600,18600,0
|
|
20230724,123600,154285960,18600,18600,18600,18600,80
|
|
20230724,123500,152797960,18610,18610,18610,18610,11
|
|
20230724,123400,152593250,18600,18600,18600,18600,1
|
|
20230724,123300,152574650,18600,18600,18600,18600,1
|
|
20230724,123200,152556050,18600,18600,18600,18600,1
|
|
20230724,123100,152537450,18600,18600,18600,18600,0
|
|
20230724,123000,152537450,18600,18600,18600,18600,0
|
|
20230724,122900,152537450,18600,18600,18600,18600,0
|
|
20230724,122800,152537450,18600,18600,18600,18600,1
|
|
20230724,122700,152518850,18600,18600,18600,18600,200
|
|
20230724,122600,148798850,18600,18600,18600,18600,0
|
|
20230724,122500,148798850,18600,18600,18600,18600,125
|
|
20230724,122400,146473850,18610,18610,18610,18610,0
|
|
20230724,122300,146473850,18610,18610,18610,18610,4
|
|
20230724,122200,146399410,18610,18610,18610,18610,20
|
|
20230724,122100,146027210,18630,18630,18630,18630,0
|
|
20230724,122000,146027210,18630,18630,18630,18630,0
|
|
20230724,121900,146027210,18630,18630,18630,18630,0
|
|
20230724,121800,146027210,18630,18630,18630,18630,0
|
|
20230724,121700,146027210,18630,18630,18630,18630,0
|
|
20230724,121600,146027210,18630,18630,18630,18630,0
|
|
20230724,121500,146027210,18630,18630,18630,18630,0
|
|
20230724,121400,146027210,18630,18630,18630,18630,10
|
|
20230724,121300,145840910,18610,18610,18610,18610,199
|
|
20230724,121200,142137520,18610,18610,18610,18610,0
|
|
20230724,121100,142137520,18610,18610,18610,18610,0
|
|
20230724,121000,142137520,18610,18610,18610,18610,0
|
|
20230724,120900,142137520,18610,18610,18610,18610,0
|
|
20230724,120800,142137520,18610,18610,18610,18610,81
|
|
20230724,120700,140630110,18610,18610,18610,18610,4
|
|
20230724,120600,140555670,18620,18650,18650,18620,237
|
|
20230724,120500,136139540,18660,18660,18660,18660,3
|
|
20230724,120400,136083560,18660,18660,18660,18660,0
|
|
20230724,120300,136083560,18660,18660,18660,18660,0
|
|
20230724,120200,136083560,18660,18660,18660,18660,0
|
|
20230724,120100,136083560,18660,18660,18660,18660,3
|
|
20230724,120000,136027580,18660,18660,18660,18660,0
|
|
20230724,115900,136027580,18660,18640,18660,18640,63
|
|
20230724,115800,134852570,18600,18600,18600,18600,100
|
|
20230724,115700,132992570,18600,18610,18610,18600,200
|
|
20230724,115600,129272330,18610,18610,18610,18610,0
|
|
20230724,115500,129272330,18610,18610,18610,18610,0
|
|
20230724,115400,129272330,18610,18620,18620,18610,515
|
|
20230724,115300,119687910,18650,18650,18650,18650,10
|
|
20230724,115200,119501410,18650,18650,18650,18650,1
|
|
20230724,115100,119482760,18660,18660,18660,18660,2
|
|
20230724,115000,119445440,18660,18660,18660,18660,0
|
|
20230724,114900,119445440,18660,18660,18660,18660,3
|
|
20230724,114800,119389460,18660,18660,18660,18660,0
|
|
20230724,114700,119389460,18660,18660,18660,18660,1
|
|
20230724,114600,119370800,18660,18660,18660,18660,0
|
|
20230724,114500,119370800,18660,18660,18660,18660,0
|
|
20230724,114400,119370800,18660,18660,18660,18660,0
|
|
20230724,114300,119370800,18660,18660,18660,18660,0
|
|
20230724,114200,119370800,18660,18660,18660,18660,1
|
|
20230724,114100,119352140,18660,18660,18660,18660,16
|
|
20230724,114000,119053580,18660,18660,18660,18660,16
|
|
20230724,113900,118755020,18660,18660,18660,18660,0
|
|
20230724,113800,118755020,18660,18660,18660,18660,0
|
|
20230724,113700,118755020,18660,18660,18660,18660,0
|
|
20230724,113600,118755020,18660,18660,18660,18660,0
|
|
20230724,113500,118755020,18660,18660,18660,18660,0
|
|
20230724,113400,118755020,18660,18660,18660,18660,0
|
|
20230724,113300,118755020,18660,18660,18660,18660,0
|
|
20230724,113200,118755020,18660,18660,18660,18660,0
|
|
20230724,113100,118755020,18660,18660,18660,18660,0
|
|
20230724,113000,118755020,18660,18660,18660,18660,11
|
|
20230724,112900,118549760,18680,18680,18680,18680,0
|
|
20230724,112800,118549760,18680,18680,18680,18680,9
|
|
20230724,112700,118381640,18680,18670,18680,18670,20
|
|
20230724,112600,118008050,18660,18660,18660,18660,0
|
|
20230724,112500,118008050,18660,18660,18660,18660,10
|
|
20230724,112400,117821450,18600,18600,18600,18600,0
|
|
20230724,112300,117821450,18600,18600,18600,18600,0
|
|
20230724,112200,117821450,18600,18620,18620,18600,108
|
|
20230724,112100,115812250,18650,18650,18650,18650,0
|
|
20230724,112000,115812250,18650,18640,18650,18640,208
|
|
20230724,111900,111935120,18640,18640,18640,18640,0
|
|
20230724,111800,111935120,18640,18640,18640,18640,0
|
|
20230724,111700,111935120,18640,18640,18640,18640,0
|
|
20230724,111600,111935120,18640,18640,18640,18640,0
|
|
20230724,111500,111935120,18640,18640,18640,18640,0
|
|
20230724,111400,111935120,18640,18640,18640,18640,2
|
|
20230724,111300,111897840,18640,18640,18640,18640,10
|
|
20230724,111200,111711440,18640,18630,18640,18630,20
|
|
20230724,111100,111338660,18630,18660,18670,18630,6
|
|
20230724,111000,111226710,18660,18660,18660,18660,10
|
|
20230724,110900,111040110,18680,18680,18680,18680,11
|
|
20230724,110800,110834630,18680,18680,18680,18680,6
|
|
20230724,110700,110722550,18680,18680,18680,18680,305
|
|
20230724,110600,105025150,18740,18740,18740,18740,0
|
|
20230724,110500,105025150,18740,18740,18740,18740,0
|
|
20230724,110400,105025150,18740,18740,18740,18740,0
|
|
20230724,110300,105025150,18740,18740,18740,18740,0
|
|
20230724,110200,105025150,18740,18740,18740,18740,0
|
|
20230724,110100,105025150,18740,18740,18740,18740,1
|
|
20230724,110000,105006410,18680,18680,18680,18680,0
|
|
20230724,105900,105006410,18680,18680,18680,18680,0
|
|
20230724,105800,105006410,18680,18700,18700,18680,20
|
|
20230724,105700,104632700,18710,18710,18710,18710,14
|
|
20230724,105600,104370760,18710,18710,18710,18710,0
|
|
20230724,105500,104370760,18710,18710,18710,18710,1
|
|
20230724,105400,104352050,18710,18710,18710,18710,0
|
|
20230724,105300,104352050,18710,18710,18710,18710,0
|
|
20230724,105200,104352050,18710,18710,18710,18710,0
|
|
20230724,105100,104352050,18710,18710,18710,18710,0
|
|
20230724,105000,104352050,18710,18710,18710,18710,0
|
|
20230724,104900,104352050,18710,18710,18710,18710,1
|
|
20230724,104800,104333340,18750,18750,18750,18750,0
|
|
20230724,104700,104333340,18750,18750,18750,18750,1
|
|
20230724,104600,104314590,18750,18750,18750,18750,0
|
|
20230724,104500,104314590,18750,18750,18750,18750,0
|
|
20230724,104400,104314590,18750,18750,18750,18750,0
|
|
20230724,104300,104314590,18750,18750,18750,18750,0
|
|
20230724,104200,104314590,18750,18750,18750,18750,0
|
|
20230724,104100,104314590,18750,18750,18750,18750,1
|
|
20230724,104000,104295840,18710,18710,18710,18710,0
|
|
20230724,103900,104295840,18710,18710,18710,18710,0
|
|
20230724,103800,104295840,18710,18710,18710,18710,0
|
|
20230724,103700,104295840,18710,18720,18720,18710,5
|
|
20230724,103600,104202250,18730,18740,18750,18730,7
|
|
20230724,103500,104071080,18740,18720,18740,18720,19
|
|
20230724,103400,103715160,18710,18710,18710,18710,39
|
|
20230724,103300,102985470,18710,18710,18710,18710,0
|
|
20230724,103200,102985470,18710,18710,18710,18710,0
|
|
20230724,103100,102985470,18710,18720,18720,18710,7
|
|
20230724,103000,102854460,18750,18740,18750,18740,2
|
|
20230724,102900,102816970,18740,18750,18750,18740,2
|
|
20230724,102800,102779480,18720,18720,18720,18720,10
|
|
20230724,102700,102592280,18730,18730,18730,18730,5
|
|
20230724,102600,102498630,18730,18720,18730,18720,176
|
|
20230724,102500,99202860,18720,18720,18720,18720,0
|
|
20230724,102400,99202860,18720,18690,18720,18690,1072
|
|
20230724,102300,79135770,18630,18600,18630,18600,716
|
|
20230724,102200,65802520,18600,18600,18600,18600,0
|
|
20230724,102100,65802520,18600,18600,18600,18600,0
|
|
20230724,102000,65802520,18600,18600,18600,18600,2
|
|
20230724,101900,65765320,18600,18600,18600,18600,0
|
|
20230724,101800,65765320,18600,18600,18600,18600,0
|
|
20230724,101700,65765320,18600,18610,18610,18600,58
|
|
20230724,101600,64686500,18600,18600,18600,18600,0
|
|
20230724,101500,64686500,18600,18600,18600,18600,0
|
|
20230724,101400,64686500,18600,18600,18600,18600,0
|
|
20230724,101300,64686500,18600,18600,18600,18600,0
|
|
20230724,101200,64686500,18600,18600,18600,18600,34
|
|
20230724,101100,64054100,18600,18610,18620,18600,67
|
|
20230724,101000,62807290,18600,18600,18600,18600,0
|
|
20230724,100900,62807290,18600,18600,18600,18600,0
|
|
20230724,100800,62807290,18600,18600,18600,18600,0
|
|
20230724,100700,62807290,18600,18600,18600,18600,3
|
|
20230724,100600,62751490,18600,18600,18600,18600,0
|
|
20230724,100500,62751490,18600,18600,18600,18600,1
|
|
20230724,100400,62732890,18600,18610,18610,18600,180
|
|
20230724,100300,59383590,18610,18610,18610,18610,224
|
|
20230724,100200,55214950,18620,18620,18620,18620,30
|
|
20230724,100100,54656350,18620,18620,18620,18620,0
|
|
20230724,100000,54656350,18620,18620,18620,18620,1
|
|
20230724,095900,54637730,18620,18620,18620,18620,1
|
|
20230724,095800,54619110,18620,18620,18620,18620,2
|
|
20230724,095700,54581870,18620,18620,18620,18620,8
|
|
20230724,095600,54432910,18620,18630,18630,18620,765
|
|
20230724,095500,40181940,18650,18650,18650,18650,1
|
|
20230724,095400,40163290,18630,18630,18630,18630,0
|
|
20230724,095300,40163290,18630,18630,18630,18630,0
|
|
20230724,095200,40163290,18630,18630,18630,18630,1
|
|
20230724,095100,40144660,18630,18630,18630,18630,100
|
|
20230724,095000,38281660,18640,18640,18640,18640,4
|
|
20230724,094900,38207100,18640,18640,18640,18640,0
|
|
20230724,094800,38207100,18640,18640,18640,18640,9
|
|
20230724,094700,38039340,18640,18640,18640,18640,0
|
|
20230724,094600,38039340,18640,18640,18640,18640,0
|
|
20230724,094500,38039340,18640,18640,18640,18640,0
|
|
20230724,094400,38039340,18640,18640,18640,18640,0
|
|
20230724,094300,38039340,18640,18640,18640,18640,1
|
|
20230724,094200,38020700,18650,18650,18650,18650,0
|
|
20230724,094100,38020700,18650,18650,18650,18650,161
|
|
20230724,094000,35018050,18670,18670,18670,18670,10
|
|
20230724,093900,34831350,18690,18690,18690,18690,0
|
|
20230724,093800,34831350,18690,18690,18690,18690,0
|
|
20230724,093700,34831350,18690,18690,18690,18690,0
|
|
20230724,093600,34831350,18690,18690,18690,18690,0
|
|
20230724,093500,34831350,18690,18690,18690,18690,10
|
|
20230724,093400,34644450,18720,18720,18720,18720,2
|
|
20230724,093300,34607010,18720,18720,18720,18720,100
|
|
20230724,093200,32735010,18720,18720,18720,18720,0
|
|
20230724,093100,32735010,18720,18720,18720,18720,10
|
|
20230724,093000,32547810,18660,18720,18720,18660,58
|
|
20230724,092900,31464770,18720,18720,18720,18720,0
|
|
20230724,092800,31464770,18720,18720,18720,18720,1
|
|
20230724,092700,31446050,18730,18730,18730,18730,0
|
|
20230724,092600,31446050,18730,18730,18730,18730,0
|
|
20230724,092500,31446050,18730,18730,18730,18730,2
|
|
20230724,092400,31408590,18650,18650,18650,18650,0
|
|
20230724,092300,31408590,18650,18650,18650,18650,0
|
|
20230724,092200,31408590,18650,18650,18650,18650,0
|
|
20230724,092100,31408590,18650,18650,18650,18650,0
|
|
20230724,092000,31408590,18650,18660,18670,18630,318
|
|
20230724,091900,25479610,18660,18670,18670,18660,68
|
|
20230724,091800,24210090,18660,18660,18660,18660,0
|
|
20230724,091700,24210090,18660,18660,18660,18660,21
|
|
20230724,091600,23818230,18660,18660,18660,18650,41
|
|
20230724,091500,23053300,18660,18640,18660,18640,240
|
|
20230724,091400,18579090,18650,18700,18780,18650,135
|
|
20230724,091300,16060510,18640,18640,18640,18640,0
|
|
20230724,091200,16060510,18640,18640,18640,18640,100
|
|
20230724,091100,14196510,18660,18650,18660,18650,45
|
|
20230724,091000,13357240,18670,18680,18680,18660,235
|
|
20230724,090900,8971280,18710,18710,18710,18710,8
|
|
20230724,090800,8821600,18710,18710,18710,18710,0
|
|
20230724,090700,8821600,18710,18710,18710,18710,1
|
|
20230724,090600,8802890,18670,18680,18680,18670,200
|
|
20230724,090500,5068870,18690,18690,18690,18690,0
|
|
20230724,090400,5068870,18690,18690,18690,18690,27
|
|
20230724,090300,4564240,18690,18730,18730,18690,241
|
|
20230724,090200,56230,18740,18740,18740,18740,2
|
|
20230724,090100,18750,18750,18750,18750,18750,0
|
|
20230724,090000,18750,18750,18750,18750,18750,1
|