660 lines
34 KiB
CSV
660 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,195700,894361720,13080,13080,13080,13080,1640
|
|
20230724,195600,894361720,13080,13080,13080,13080,0
|
|
20230724,195500,894361720,13080,13080,13080,13080,0
|
|
20230724,195400,894361720,13080,13080,13080,13080,0
|
|
20230724,195300,894361720,13080,13080,13080,13080,0
|
|
20230724,195200,894361720,13080,13080,13080,13080,0
|
|
20230724,195100,894361720,13080,13080,13080,13080,0
|
|
20230724,195000,894361720,13080,13080,13080,13080,0
|
|
20230724,194900,894361720,13080,13080,13080,13080,0
|
|
20230724,194800,894361720,13080,13080,13080,13080,0
|
|
20230724,194700,894361720,13080,13080,13080,13080,0
|
|
20230724,194600,894361720,13080,13080,13080,13080,0
|
|
20230724,194500,894361720,13080,13080,13080,13080,0
|
|
20230724,194400,894361720,13080,13080,13080,13080,0
|
|
20230724,194300,894361720,13080,13080,13080,13080,0
|
|
20230724,194200,894361720,13080,13080,13080,13080,0
|
|
20230724,194100,894361720,13080,13080,13080,13080,0
|
|
20230724,194000,894361720,13080,13080,13080,13080,0
|
|
20230724,193900,894361720,13080,13080,13080,13080,0
|
|
20230724,193800,894361720,13080,13080,13080,13080,0
|
|
20230724,193700,894361720,13080,13080,13080,13080,0
|
|
20230724,193600,894361720,13080,13080,13080,13080,0
|
|
20230724,193500,894361720,13080,13080,13080,13080,0
|
|
20230724,193400,894361720,13080,13080,13080,13080,0
|
|
20230724,193300,894361720,13080,13080,13080,13080,0
|
|
20230724,193200,894361720,13080,13080,13080,13080,0
|
|
20230724,193100,894361720,13080,13080,13080,13080,0
|
|
20230724,193000,894361720,13080,13080,13080,13080,0
|
|
20230724,192900,894361720,13080,13080,13080,13080,0
|
|
20230724,192800,894361720,13080,13080,13080,13080,0
|
|
20230724,192700,894361720,13080,13080,13080,13080,1640
|
|
20230724,192600,894361720,13080,13080,13080,13080,0
|
|
20230724,192500,894361720,13080,13080,13080,13080,0
|
|
20230724,192400,894361720,13080,13080,13080,13080,0
|
|
20230724,192300,894361720,13080,13080,13080,13080,0
|
|
20230724,192200,894361720,13080,13080,13080,13080,0
|
|
20230724,192100,894361720,13080,13080,13080,13080,0
|
|
20230724,192000,894361720,13080,13080,13080,13080,0
|
|
20230724,191900,894361720,13080,13080,13080,13080,0
|
|
20230724,191800,894361720,13080,13080,13080,13080,0
|
|
20230724,191700,894361720,13080,13080,13080,13080,0
|
|
20230724,191600,894361720,13080,13080,13080,13080,0
|
|
20230724,191500,894361720,13080,13080,13080,13080,0
|
|
20230724,191400,894361720,13080,13080,13080,13080,0
|
|
20230724,191300,894361720,13080,13080,13080,13080,0
|
|
20230724,191200,894361720,13080,13080,13080,13080,0
|
|
20230724,191100,894361720,13080,13080,13080,13080,0
|
|
20230724,191000,894361720,13080,13080,13080,13080,0
|
|
20230724,190900,894361720,13080,13080,13080,13080,0
|
|
20230724,190800,894361720,13080,13080,13080,13080,0
|
|
20230724,190700,894361720,13080,13080,13080,13080,0
|
|
20230724,190600,894361720,13080,13080,13080,13080,0
|
|
20230724,190500,894361720,13080,13080,13080,13080,0
|
|
20230724,190400,894361720,13080,13080,13080,13080,0
|
|
20230724,190300,894361720,13080,13080,13080,13080,0
|
|
20230724,190200,894361720,13080,13080,13080,13080,0
|
|
20230724,190100,894361720,13080,13080,13080,13080,0
|
|
20230724,190000,894361720,13080,13080,13080,13080,0
|
|
20230724,185900,894361720,13080,13080,13080,13080,0
|
|
20230724,185800,894361720,13080,13080,13080,13080,0
|
|
20230724,185700,894361720,13080,13080,13080,13080,1640
|
|
20230724,185600,894361720,13080,13080,13080,13080,0
|
|
20230724,185500,894361720,13080,13080,13080,13080,0
|
|
20230724,185400,894361720,13080,13080,13080,13080,0
|
|
20230724,185300,894361720,13080,13080,13080,13080,0
|
|
20230724,185200,894361720,13080,13080,13080,13080,0
|
|
20230724,185100,894361720,13080,13080,13080,13080,0
|
|
20230724,185000,894361720,13080,13080,13080,13080,0
|
|
20230724,184900,894361720,13080,13080,13080,13080,0
|
|
20230724,184800,894361720,13080,13080,13080,13080,0
|
|
20230724,184700,894361720,13080,13080,13080,13080,0
|
|
20230724,184600,894361720,13080,13080,13080,13080,0
|
|
20230724,184500,894361720,13080,13080,13080,13080,0
|
|
20230724,184400,894361720,13080,13080,13080,13080,0
|
|
20230724,184300,894361720,13080,13080,13080,13080,0
|
|
20230724,184200,894361720,13080,13080,13080,13080,0
|
|
20230724,184100,894361720,13080,13080,13080,13080,0
|
|
20230724,184000,894361720,13080,13080,13080,13080,0
|
|
20230724,183900,894361720,13080,13080,13080,13080,0
|
|
20230724,183800,894361720,13080,13080,13080,13080,0
|
|
20230724,183700,894361720,13080,13080,13080,13080,0
|
|
20230724,183600,894361720,13080,13080,13080,13080,0
|
|
20230724,183500,894361720,13080,13080,13080,13080,0
|
|
20230724,183400,894361720,13080,13080,13080,13080,0
|
|
20230724,183300,894361720,13080,13080,13080,13080,0
|
|
20230724,183200,894361720,13080,13080,13080,13080,0
|
|
20230724,183100,894361720,13080,13080,13080,13080,0
|
|
20230724,183000,894361720,13080,13080,13080,13080,0
|
|
20230724,182900,894361720,13080,13080,13080,13080,0
|
|
20230724,182800,894361720,13080,13080,13080,13080,0
|
|
20230724,182700,894361720,13080,13080,13080,13080,1640
|
|
20230724,182600,894361720,13080,13080,13080,13080,0
|
|
20230724,182500,894361720,13080,13080,13080,13080,0
|
|
20230724,182400,894361720,13080,13080,13080,13080,0
|
|
20230724,182300,894361720,13080,13080,13080,13080,0
|
|
20230724,182200,894361720,13080,13080,13080,13080,0
|
|
20230724,182100,894361720,13080,13080,13080,13080,0
|
|
20230724,182000,894361720,13080,13080,13080,13080,0
|
|
20230724,181900,894361720,13080,13080,13080,13080,0
|
|
20230724,181800,894361720,13080,13080,13080,13080,0
|
|
20230724,181700,894361720,13080,13080,13080,13080,0
|
|
20230724,181600,894361720,13080,13080,13080,13080,0
|
|
20230724,181500,894361720,13080,13080,13080,13080,0
|
|
20230724,181400,894361720,13080,13080,13080,13080,0
|
|
20230724,181300,894361720,13080,13080,13080,13080,0
|
|
20230724,181200,894361720,13080,13080,13080,13080,0
|
|
20230724,181100,894361720,13080,13080,13080,13080,0
|
|
20230724,181000,894361720,13080,13080,13080,13080,0
|
|
20230724,180900,894361720,13080,13080,13080,13080,0
|
|
20230724,180800,894361720,13080,13080,13080,13080,0
|
|
20230724,180700,894361720,13080,13080,13080,13080,0
|
|
20230724,180600,894361720,13080,13080,13080,13080,0
|
|
20230724,180500,894361720,13080,13080,13080,13080,0
|
|
20230724,180400,894361720,13080,13080,13080,13080,0
|
|
20230724,180300,894361720,13080,13080,13080,13080,0
|
|
20230724,180200,894361720,13080,13080,13080,13080,0
|
|
20230724,180100,894361720,13080,13080,13080,13080,0
|
|
20230724,180000,894361720,13080,13080,13080,13080,0
|
|
20230724,175900,894361720,13080,13080,13080,13080,0
|
|
20230724,175800,894361720,13080,13080,13080,13080,0
|
|
20230724,175700,894361720,13080,13080,13080,13080,1640
|
|
20230724,175600,894361720,13080,13080,13080,13080,0
|
|
20230724,175500,894361720,13080,13080,13080,13080,0
|
|
20230724,175400,894361720,13080,13080,13080,13080,0
|
|
20230724,175300,894361720,13080,13080,13080,13080,0
|
|
20230724,175200,894361720,13080,13080,13080,13080,0
|
|
20230724,175100,894361720,13080,13080,13080,13080,0
|
|
20230724,175000,894361720,13080,13080,13080,13080,0
|
|
20230724,174900,894361720,13080,13080,13080,13080,0
|
|
20230724,174800,894361720,13080,13080,13080,13080,0
|
|
20230724,174700,894361720,13080,13080,13080,13080,0
|
|
20230724,174600,894361720,13080,13080,13080,13080,0
|
|
20230724,174500,894361720,13080,13080,13080,13080,0
|
|
20230724,174400,894361720,13080,13080,13080,13080,0
|
|
20230724,174300,894361720,13080,13080,13080,13080,0
|
|
20230724,174200,894361720,13080,13080,13080,13080,0
|
|
20230724,174100,894361720,13080,13080,13080,13080,0
|
|
20230724,174000,894361720,13080,13080,13080,13080,0
|
|
20230724,173900,894361720,13080,13080,13080,13080,0
|
|
20230724,173800,894361720,13080,13080,13080,13080,0
|
|
20230724,173700,894361720,13080,13080,13080,13080,0
|
|
20230724,173600,894361720,13080,13080,13080,13080,0
|
|
20230724,173500,894361720,13080,13080,13080,13080,0
|
|
20230724,173400,894361720,13080,13080,13080,13080,0
|
|
20230724,173300,894361720,13080,13080,13080,13080,0
|
|
20230724,173200,894361720,13080,13080,13080,13080,0
|
|
20230724,173100,894361720,13080,13080,13080,13080,0
|
|
20230724,173000,894361720,13080,13080,13080,13080,0
|
|
20230724,172900,894361720,13080,13080,13080,13080,0
|
|
20230724,172800,894361720,13080,13080,13080,13080,0
|
|
20230724,172700,894361720,13080,13080,13080,13080,1640
|
|
20230724,172600,894361720,13080,13080,13080,13080,0
|
|
20230724,172500,894361720,13080,13080,13080,13080,0
|
|
20230724,172400,894361720,13080,13080,13080,13080,0
|
|
20230724,172300,894361720,13080,13080,13080,13080,0
|
|
20230724,172200,894361720,13080,13080,13080,13080,0
|
|
20230724,172100,894361720,13080,13080,13080,13080,0
|
|
20230724,172000,894361720,13080,13080,13080,13080,0
|
|
20230724,171900,894361720,13080,13080,13080,13080,0
|
|
20230724,171800,894361720,13080,13080,13080,13080,0
|
|
20230724,171700,894361720,13080,13080,13080,13080,0
|
|
20230724,171600,894361720,13080,13080,13080,13080,0
|
|
20230724,171500,894361720,13080,13080,13080,13080,0
|
|
20230724,171400,894361720,13080,13080,13080,13080,0
|
|
20230724,171300,894361720,13080,13080,13080,13080,0
|
|
20230724,171200,894361720,13080,13080,13080,13080,0
|
|
20230724,171100,894361720,13080,13080,13080,13080,0
|
|
20230724,171000,894361720,13080,13080,13080,13080,0
|
|
20230724,170900,894361720,13080,13080,13080,13080,0
|
|
20230724,170800,894361720,13080,13080,13080,13080,0
|
|
20230724,170700,894361720,13080,13080,13080,13080,0
|
|
20230724,170600,894361720,13080,13080,13080,13080,0
|
|
20230724,170500,894361720,13080,13080,13080,13080,0
|
|
20230724,170400,894361720,13080,13080,13080,13080,0
|
|
20230724,170300,894361720,13080,13080,13080,13080,0
|
|
20230724,170200,894361720,13080,13080,13080,13080,0
|
|
20230724,170100,894361720,13080,13080,13080,13080,0
|
|
20230724,170000,894361720,13080,13080,13080,13080,0
|
|
20230724,165900,894361720,13080,13080,13080,13080,0
|
|
20230724,165800,894361720,13080,13080,13080,13080,0
|
|
20230724,165700,894361720,13080,13080,13080,13080,1640
|
|
20230724,165600,894361720,13080,13080,13080,13080,0
|
|
20230724,165500,894361720,13080,13080,13080,13080,0
|
|
20230724,165400,894361720,13080,13080,13080,13080,0
|
|
20230724,165300,894361720,13080,13080,13080,13080,0
|
|
20230724,165200,894361720,13080,13080,13080,13080,0
|
|
20230724,165100,894361720,13080,13080,13080,13080,0
|
|
20230724,165000,894361720,13080,13080,13080,13080,0
|
|
20230724,164900,894361720,13080,13080,13080,13080,0
|
|
20230724,164800,894361720,13080,13080,13080,13080,0
|
|
20230724,164700,894361720,13080,13080,13080,13080,0
|
|
20230724,164600,894361720,13080,13080,13080,13080,0
|
|
20230724,164500,894361720,13080,13080,13080,13080,0
|
|
20230724,164400,894361720,13080,13080,13080,13080,0
|
|
20230724,164300,894361720,13080,13080,13080,13080,0
|
|
20230724,164200,894361720,13080,13080,13080,13080,0
|
|
20230724,164100,894361720,13080,13080,13080,13080,0
|
|
20230724,164000,894361720,13080,13080,13080,13080,0
|
|
20230724,163900,894361720,13080,13080,13080,13080,0
|
|
20230724,163800,894361720,13080,13080,13080,13080,0
|
|
20230724,163700,894361720,13080,13080,13080,13080,0
|
|
20230724,163600,894361720,13080,13080,13080,13080,0
|
|
20230724,163500,894361720,13080,13080,13080,13080,0
|
|
20230724,163400,894361720,13080,13080,13080,13080,0
|
|
20230724,163300,894361720,13080,13080,13080,13080,0
|
|
20230724,163200,894361720,13080,13080,13080,13080,0
|
|
20230724,163100,894361720,13080,13080,13080,13080,0
|
|
20230724,163000,894361720,13080,13080,13080,13080,0
|
|
20230724,162900,894361720,13080,13080,13080,13080,0
|
|
20230724,162800,894361720,13080,13080,13080,13080,0
|
|
20230724,162700,894361720,13080,13080,13080,13080,1640
|
|
20230724,162600,894361720,13080,13080,13080,13080,0
|
|
20230724,162500,894361720,13080,13080,13080,13080,0
|
|
20230724,162400,894361720,13080,13080,13080,13080,0
|
|
20230724,162300,894361720,13080,13080,13080,13080,0
|
|
20230724,162200,894361720,13080,13080,13080,13080,0
|
|
20230724,162100,894361720,13080,13080,13080,13080,0
|
|
20230724,162000,894361720,13080,13080,13080,13080,0
|
|
20230724,161900,894361720,13080,13080,13080,13080,0
|
|
20230724,161800,894361720,13080,13080,13080,13080,0
|
|
20230724,161700,894361720,13080,13080,13080,13080,0
|
|
20230724,161600,894361720,13080,13080,13080,13080,0
|
|
20230724,161500,894361720,13080,13080,13080,13080,0
|
|
20230724,161400,894361720,13080,13080,13080,13080,0
|
|
20230724,161300,894361720,13080,13080,13080,13080,0
|
|
20230724,161200,894361720,13080,13080,13080,13080,0
|
|
20230724,161100,894361720,13080,13080,13080,13080,0
|
|
20230724,161000,894361720,13080,13080,13080,13080,0
|
|
20230724,160900,894361720,13080,13080,13080,13080,0
|
|
20230724,160800,894361720,13080,13080,13080,13080,0
|
|
20230724,160700,894361720,13080,13080,13080,13080,0
|
|
20230724,160600,894361720,13080,13080,13080,13080,0
|
|
20230724,160500,894361720,13080,13080,13080,13080,0
|
|
20230724,160400,894361720,13080,13080,13080,13080,0
|
|
20230724,160300,894361720,13080,13080,13080,13080,0
|
|
20230724,160200,894361720,13080,13080,13080,13080,0
|
|
20230724,160100,894361720,13080,13080,13080,13080,0
|
|
20230724,160000,894361720,13080,13080,13080,13080,0
|
|
20230724,155900,894361720,13080,13080,13080,13080,0
|
|
20230724,155800,894361720,13080,13080,13080,13080,0
|
|
20230724,155700,894361720,13080,13080,13080,13080,1640
|
|
20230724,155600,894361720,13080,13080,13080,13080,0
|
|
20230724,155500,894361720,13080,13080,13080,13080,0
|
|
20230724,155400,894361720,13080,13080,13080,13080,0
|
|
20230724,155300,894361720,13080,13080,13080,13080,0
|
|
20230724,155200,894361720,13080,13080,13080,13080,0
|
|
20230724,155100,894361720,13080,13080,13080,13080,0
|
|
20230724,155000,894361720,13080,13080,13080,13080,0
|
|
20230724,154900,894361720,13080,13080,13080,13080,0
|
|
20230724,154800,894361720,13080,13080,13080,13080,0
|
|
20230724,154700,894361720,13080,13080,13080,13080,0
|
|
20230724,154600,894361720,13080,13080,13080,13080,0
|
|
20230724,154500,894361720,13080,13080,13080,13080,0
|
|
20230724,154400,894361720,13080,13080,13080,13080,0
|
|
20230724,154300,894361720,13080,13080,13080,13080,0
|
|
20230724,154200,894361720,13080,13080,13080,13080,0
|
|
20230724,154100,894361720,13080,13080,13080,13080,0
|
|
20230724,154000,894361720,13080,13080,13080,13080,0
|
|
20230724,153900,894361720,13080,13080,13080,13080,0
|
|
20230724,153800,894361720,13080,13080,13080,13080,0
|
|
20230724,153700,894361720,13080,13080,13080,13080,0
|
|
20230724,153600,894361720,13080,13080,13080,13080,0
|
|
20230724,153500,894361720,13080,13080,13080,13080,0
|
|
20230724,153400,894361720,13080,13080,13080,13080,0
|
|
20230724,153300,894361720,13080,13080,13080,13080,0
|
|
20230724,153200,894361720,13080,13080,13080,13080,0
|
|
20230724,153100,894361720,13080,13080,13080,13080,0
|
|
20230724,153000,894361720,13080,13080,13080,13080,1640
|
|
20230724,152900,872910520,13080,13080,13080,13080,0
|
|
20230724,152800,872910520,13080,13080,13080,13080,0
|
|
20230724,152700,872910520,13080,13080,13080,13080,0
|
|
20230724,152600,872910520,13080,13080,13080,13080,0
|
|
20230724,152500,872910520,13080,13080,13080,13080,0
|
|
20230724,152400,872910520,13080,13080,13080,13080,0
|
|
20230724,152300,872910520,13080,13080,13080,13080,0
|
|
20230724,152200,872910520,13080,13080,13080,13080,0
|
|
20230724,152100,872910520,13080,13080,13080,13080,0
|
|
20230724,152000,872910520,13080,13080,13080,13080,0
|
|
20230724,151900,872910520,13080,13040,13080,13010,514
|
|
20230724,151800,866222460,13000,13000,13000,13000,0
|
|
20230724,151700,866222460,13000,13000,13000,12990,1347
|
|
20230724,151600,848711580,13090,12980,13100,12980,128
|
|
20230724,151500,847037520,12970,13010,13010,12970,1200
|
|
20230724,151400,831456960,13000,13000,13000,13000,60
|
|
20230724,151300,830676960,12980,13000,13000,12980,1994
|
|
20230724,151200,804783490,12990,13050,13050,12990,570
|
|
20230724,151100,797365970,13010,13150,13150,13010,101
|
|
20230724,151000,796046960,13090,13090,13100,13080,166
|
|
20230724,150900,793874070,13180,13120,13180,13110,274
|
|
20230724,150800,790278550,13120,13130,13180,13120,69
|
|
20230724,150700,789371990,13190,13170,13190,13170,68
|
|
20230724,150600,788475610,13170,13170,13190,13170,202
|
|
20230724,150500,785814610,13170,13150,13170,13150,88
|
|
20230724,150400,784657170,13170,13090,13170,13000,2704
|
|
20230724,150300,749402670,13090,13090,13090,13090,84
|
|
20230724,150200,748303110,13090,13150,13150,13090,132
|
|
20230724,150100,746573230,13170,13170,13170,13170,0
|
|
20230724,150000,746573230,13170,13180,13180,13090,1478
|
|
20230724,145900,727217670,13100,13160,13160,13100,15
|
|
20230724,145800,727020940,13180,13180,13180,13180,30
|
|
20230724,145700,726625540,13170,13140,13170,13100,1828
|
|
20230724,145600,702656660,13140,13140,13140,13140,82
|
|
20230724,145500,701579180,13140,13140,13140,13140,1
|
|
20230724,145400,701566040,13140,13140,13140,13140,0
|
|
20230724,145300,701566040,13140,13150,13150,13140,158
|
|
20230724,145200,699488670,13150,13150,13150,13150,111
|
|
20230724,145100,698029020,13200,13160,13200,13160,900
|
|
20230724,145000,686178110,13160,13160,13160,13160,401
|
|
20230724,144900,680900950,13160,13160,13160,13160,17
|
|
20230724,144800,680677230,13150,13150,13150,13150,7
|
|
20230724,144700,680585180,13150,13150,13150,13150,60
|
|
20230724,144600,679796180,13160,13160,13160,13160,3
|
|
20230724,144500,679756700,13170,13170,13170,13170,0
|
|
20230724,144400,679756700,13170,13170,13170,13170,0
|
|
20230724,144300,679756700,13170,13170,13170,13170,0
|
|
20230724,144200,679756700,13170,13170,13170,13170,0
|
|
20230724,144100,679756700,13170,13150,13170,13150,2
|
|
20230724,144000,679730380,13170,13170,13170,13170,0
|
|
20230724,143900,679730380,13170,13160,13170,13160,204
|
|
20230724,143800,677044620,13150,13150,13150,13150,1
|
|
20230724,143700,677031470,13150,13150,13150,13150,0
|
|
20230724,143600,677031470,13150,13150,13150,13150,0
|
|
20230724,143500,677031470,13150,13150,13150,13150,0
|
|
20230724,143400,677031470,13150,13150,13150,13150,0
|
|
20230724,143300,677031470,13150,13150,13150,13150,0
|
|
20230724,143200,677031470,13150,13140,13160,13140,457
|
|
20230724,143100,671021880,13120,13130,13130,13120,30
|
|
20230724,143000,670628240,13140,13140,13140,13140,0
|
|
20230724,142900,670628240,13140,13140,13140,13140,600
|
|
20230724,142800,662744240,13150,13150,13150,13150,8
|
|
20230724,142700,662639040,13140,13130,13160,13130,501
|
|
20230724,142600,656055310,13130,13130,13130,13130,11
|
|
20230724,142500,655910880,13130,13130,13130,13130,42
|
|
20230724,142400,655359420,13130,13130,13130,13130,0
|
|
20230724,142300,655359420,13130,13140,13140,13130,100
|
|
20230724,142200,654046370,13140,13140,13140,13140,0
|
|
20230724,142100,654046370,13140,13150,13150,13140,126
|
|
20230724,142000,652390180,13130,13130,13130,13130,0
|
|
20230724,141900,652390180,13130,13130,13130,13130,0
|
|
20230724,141800,652390180,13130,13130,13130,13130,4
|
|
20230724,141700,652337660,13130,13180,13180,13100,1157
|
|
20230724,141600,637164970,13190,13190,13190,13190,0
|
|
20230724,141500,637164970,13190,13190,13190,13190,0
|
|
20230724,141400,637164970,13190,13190,13190,13190,0
|
|
20230724,141300,637164970,13190,13190,13190,13190,5
|
|
20230724,141200,637099020,13190,13150,13190,13140,40
|
|
20230724,141100,636572820,13190,13190,13190,13190,10
|
|
20230724,141000,636440920,13140,13140,13140,13140,0
|
|
20230724,140900,636440920,13140,13140,13140,13140,0
|
|
20230724,140800,636440920,13140,13140,13140,13140,10
|
|
20230724,140700,636309520,13200,13200,13200,13200,0
|
|
20230724,140600,636309520,13200,13230,13230,13200,5
|
|
20230724,140500,636243400,13200,13200,13200,13200,4
|
|
20230724,140400,636190600,13200,13200,13200,13200,0
|
|
20230724,140300,636190600,13200,13200,13200,13200,13
|
|
20230724,140200,636019000,13200,13200,13200,13200,0
|
|
20230724,140100,636019000,13200,13210,13210,13200,232
|
|
20230724,140000,632956590,13230,13230,13230,13230,1
|
|
20230724,135900,632943360,13220,13220,13220,13220,99
|
|
20230724,135800,631634580,13250,13250,13250,13250,0
|
|
20230724,135700,631634580,13250,13250,13250,13250,0
|
|
20230724,135600,631634580,13250,13250,13250,13250,0
|
|
20230724,135500,631634580,13250,13200,13250,13200,116
|
|
20230724,135400,630102410,13200,13190,13200,13190,68
|
|
20230724,135300,629205110,13120,13120,13120,13120,0
|
|
20230724,135200,629205110,13120,13120,13120,13120,114
|
|
20230724,135100,627709430,13120,13120,13120,13110,334
|
|
20230724,135000,623328050,13120,13120,13120,13120,1
|
|
20230724,134900,623314930,13120,13120,13120,13120,322
|
|
20230724,134800,619090290,13120,13120,13120,13120,1
|
|
20230724,134700,619077170,13120,13120,13120,13120,0
|
|
20230724,134600,619077170,13120,13120,13120,13120,43
|
|
20230724,134500,618513010,13120,13120,13120,13120,35
|
|
20230724,134400,618053810,13120,13120,13120,13120,0
|
|
20230724,134300,618053810,13120,13120,13120,13120,112
|
|
20230724,134200,616584370,13200,13200,13200,13200,1
|
|
20230724,134100,616571170,13200,13200,13200,13200,0
|
|
20230724,134000,616571170,13200,13200,13200,13200,0
|
|
20230724,133900,616571170,13200,13210,13210,13200,2
|
|
20230724,133800,616544760,13120,13120,13120,13120,245
|
|
20230724,133700,613330360,13120,13120,13170,13120,1011
|
|
20230724,133600,600025320,13120,13130,13130,13120,10
|
|
20230724,133500,599894080,13120,13120,13120,13120,529
|
|
20230724,133400,592953600,13120,13160,13160,13120,1641
|
|
20230724,133300,571376680,13170,13170,13170,13170,388
|
|
20230724,133200,566266720,13170,13170,13170,13170,43
|
|
20230724,133100,565700410,13170,13170,13170,13170,1
|
|
20230724,133000,565687240,13170,13180,13180,13170,211
|
|
20230724,132900,562907080,13170,13170,13170,13170,0
|
|
20230724,132800,562907080,13170,13250,13250,13170,4
|
|
20230724,132700,562854320,13170,13170,13170,13170,1
|
|
20230724,132600,562841150,13170,13170,13170,13170,0
|
|
20230724,132500,562841150,13170,13180,13180,13170,113
|
|
20230724,132400,561352320,13180,13180,13180,13180,41
|
|
20230724,132300,560811940,13180,13180,13180,13180,52
|
|
20230724,132200,560126580,13180,13240,13240,13180,200
|
|
20230724,132100,557487290,13240,13240,13240,13240,17
|
|
20230724,132000,557262210,13210,13240,13240,13210,94
|
|
20230724,131900,556019030,13240,13250,13250,13240,40
|
|
20230724,131800,555489230,13250,13250,13250,13250,0
|
|
20230724,131700,555489230,13250,13250,13250,13250,10
|
|
20230724,131600,555356730,13250,13250,13250,13250,1
|
|
20230724,131500,555343480,13260,13260,13260,13260,0
|
|
20230724,131400,555343480,13260,13260,13260,13260,30
|
|
20230724,131300,554945680,13250,13250,13250,13250,0
|
|
20230724,131200,554945680,13250,13250,13260,13250,176
|
|
20230724,131100,552613650,13200,13200,13250,13200,97
|
|
20230724,131000,551331840,13200,13240,13240,13200,569
|
|
20230724,130900,543809740,13240,13250,13250,13240,67
|
|
20230724,130800,542922650,13250,13250,13250,13250,0
|
|
20230724,130700,542922650,13250,13250,13250,13250,5
|
|
20230724,130600,542856400,13260,13260,13260,13260,10
|
|
20230724,130500,542723800,13260,13260,13260,13260,0
|
|
20230724,130400,542723800,13260,13260,13260,13260,0
|
|
20230724,130300,542723800,13260,13260,13260,13260,0
|
|
20230724,130200,542723800,13260,13260,13260,13260,0
|
|
20230724,130100,542723800,13260,13260,13260,13260,0
|
|
20230724,130000,542723800,13260,13260,13260,13260,0
|
|
20230724,125900,542723800,13260,13260,13260,13260,24
|
|
20230724,125800,542405560,13260,13260,13260,13260,0
|
|
20230724,125700,542405560,13260,13260,13260,13260,0
|
|
20230724,125600,542405560,13260,13260,13260,13260,4
|
|
20230724,125500,542352520,13260,13260,13260,13260,0
|
|
20230724,125400,542352520,13260,13260,13260,13260,0
|
|
20230724,125300,542352520,13260,13260,13260,13260,90
|
|
20230724,125200,541159120,13240,13240,13240,13240,15
|
|
20230724,125100,540960520,13240,13240,13240,13240,10
|
|
20230724,125000,540828120,13240,13240,13240,13240,210
|
|
20230724,124900,538047720,13260,13260,13260,13260,11
|
|
20230724,124800,537901860,13260,13260,13260,13260,0
|
|
20230724,124700,537901860,13260,13260,13260,13260,0
|
|
20230724,124600,537901860,13260,13260,13260,13260,2
|
|
20230724,124500,537875340,13260,13240,13260,13240,135
|
|
20230724,124400,536087280,13240,13240,13240,13240,0
|
|
20230724,124300,536087280,13240,13250,13250,13240,26
|
|
20230724,124200,535742930,13250,13260,13260,13250,1076
|
|
20230724,124100,521485870,13260,13270,13270,13260,2901
|
|
20230724,124000,483016600,13260,13270,13270,13260,27
|
|
20230724,123900,482658570,13270,13270,13270,13270,5
|
|
20230724,123800,482592220,13270,13270,13270,13270,326
|
|
20230724,123700,478266200,13270,13280,13280,13270,200
|
|
20230724,123600,475612160,13300,13300,13300,13300,0
|
|
20230724,123500,475612160,13300,13300,13300,13300,0
|
|
20230724,123400,475612160,13300,13300,13300,13300,50
|
|
20230724,123300,474947160,13260,13260,13260,13260,50
|
|
20230724,123200,474284160,13300,13300,13300,13300,1
|
|
20230724,123100,474270860,13300,13300,13300,13300,10
|
|
20230724,123000,474137860,13250,13220,13300,13210,1292
|
|
20230724,122900,456967290,13300,13300,13300,13300,0
|
|
20230724,122800,456967290,13300,13300,13300,13300,21
|
|
20230724,122700,456687990,13330,13330,13330,13330,0
|
|
20230724,122600,456687990,13330,13330,13330,13330,0
|
|
20230724,122500,456687990,13330,13330,13330,13330,20
|
|
20230724,122400,456421390,13320,13320,13320,13320,0
|
|
20230724,122300,456421390,13320,13330,13330,13320,20
|
|
20230724,122200,456154890,13350,13350,13350,13350,0
|
|
20230724,122100,456154890,13350,13210,13350,13210,345
|
|
20230724,122000,451592120,13200,13310,13310,13200,52
|
|
20230724,121900,450903300,13370,13370,13370,13370,0
|
|
20230724,121800,450903300,13370,13370,13370,13370,5
|
|
20230724,121700,450836450,13370,13370,13370,13370,15
|
|
20230724,121600,450635900,13380,13380,13380,13380,0
|
|
20230724,121500,450635900,13380,13380,13380,13380,102
|
|
20230724,121400,449271140,13380,13380,13380,13380,0
|
|
20230724,121300,449271140,13380,13380,13380,13380,4
|
|
20230724,121200,449217620,13380,13270,13380,13170,234
|
|
20230724,121100,446124820,13390,13390,13390,13390,0
|
|
20230724,121000,446124820,13390,13260,13390,13260,1609
|
|
20230724,120900,424773600,13280,13280,13380,13280,68
|
|
20230724,120800,423868800,13280,13280,13280,13280,16
|
|
20230724,120700,423656320,13380,13380,13380,13380,0
|
|
20230724,120600,423656320,13380,13380,13380,13380,38
|
|
20230724,120500,423147880,13380,13380,13380,13380,5
|
|
20230724,120400,423080980,13380,13380,13380,13380,0
|
|
20230724,120300,423080980,13380,13380,13380,13380,0
|
|
20230724,120200,423080980,13380,13380,13380,13380,28
|
|
20230724,120100,422706340,13180,13380,13380,13180,807
|
|
20230724,120000,412035350,13390,13390,13390,13390,1
|
|
20230724,115900,412021960,13380,13300,13380,13300,6
|
|
20230724,115800,411941920,13290,13290,13290,13290,0
|
|
20230724,115700,411941920,13290,13290,13290,13290,387
|
|
20230724,115600,406798690,13290,13290,13290,13290,4
|
|
20230724,115500,406745530,13290,13290,13290,13290,2
|
|
20230724,115400,406718950,13300,13320,13320,13300,66
|
|
20230724,115300,405840890,13360,13360,13360,13360,25
|
|
20230724,115200,405506890,13360,13370,13370,13360,11
|
|
20230724,115100,405359920,13370,13370,13370,13370,0
|
|
20230724,115000,405359920,13370,13370,13370,13370,4
|
|
20230724,114900,405306440,13370,13370,13370,13370,3
|
|
20230724,114800,405266330,13370,13370,13370,13370,33
|
|
20230724,114700,404825120,13370,13370,13370,13370,14
|
|
20230724,114600,404637940,13390,13390,13390,13390,38
|
|
20230724,114500,404129120,13370,13370,13370,13370,8
|
|
20230724,114400,404022160,13370,13370,13370,13370,0
|
|
20230724,114300,404022160,13370,13370,13370,13370,0
|
|
20230724,114200,404022160,13370,13340,13390,13340,710
|
|
20230724,114100,394523170,13390,13390,13390,13390,0
|
|
20230724,114000,394523170,13390,13390,13390,13390,0
|
|
20230724,113900,394523170,13390,13390,13390,13390,0
|
|
20230724,113800,394523170,13390,13390,13390,13390,0
|
|
20230724,113700,394523170,13390,13390,13390,13390,0
|
|
20230724,113600,394523170,13390,13390,13390,13390,10
|
|
20230724,113500,394389270,13400,13400,13400,13400,30
|
|
20230724,113400,393987270,13250,13210,13250,13200,1076
|
|
20230724,113300,379779580,13230,13240,13250,13230,161
|
|
20230724,113200,377648130,13240,13240,13240,13240,58
|
|
20230724,113100,376880210,13230,13220,13230,13210,138
|
|
20230724,113000,375057200,13200,13230,13230,13200,548
|
|
20230724,112900,367819700,13230,13240,13240,13230,84
|
|
20230724,112800,366707610,13250,13250,13250,13250,8
|
|
20230724,112700,366601610,13250,13250,13250,13250,51
|
|
20230724,112600,365925860,13250,13260,13260,13250,178
|
|
20230724,112500,363567300,13260,13290,13290,13260,754
|
|
20230724,112400,353563140,13290,13310,13310,13290,847
|
|
20230724,112300,342301630,13300,13300,13330,13300,318
|
|
20230724,112200,338072080,13300,13350,13350,13300,1276
|
|
20230724,112100,321081530,13330,13340,13340,13330,500
|
|
20230724,112000,314415130,13350,13350,13350,13350,21
|
|
20230724,111900,314134780,13350,13350,13350,13350,14
|
|
20230724,111800,313947880,13350,13400,13400,13350,201
|
|
20230724,111700,311264230,13400,13400,13400,13400,3
|
|
20230724,111600,311224030,13410,13410,13410,13410,6
|
|
20230724,111500,311143570,13420,13420,13420,13420,5
|
|
20230724,111400,311076470,13420,13420,13420,13420,55
|
|
20230724,111300,310338370,13360,13420,13420,13360,170
|
|
20230724,111200,308065970,13420,13470,13490,13420,36
|
|
20230724,111100,307580680,13490,13380,13490,13370,57
|
|
20230724,111000,306817740,13370,13500,13500,13370,15
|
|
20230724,110900,306616540,13370,13370,13370,13370,0
|
|
20230724,110800,306616540,13370,13520,13520,13370,55
|
|
20230724,110700,305879720,13520,13520,13520,13520,5
|
|
20230724,110600,305812120,13520,13520,13520,13520,5
|
|
20230724,110500,305744520,13520,13510,13520,13370,100
|
|
20230724,110400,304404260,13530,13530,13530,13530,5
|
|
20230724,110300,304336610,13530,13530,13530,13530,5
|
|
20230724,110200,304268960,13530,13530,13530,13530,5
|
|
20230724,110100,304201310,13540,13540,13540,13540,0
|
|
20230724,110000,304201310,13540,13500,13540,13500,105
|
|
20230724,105900,302783530,13500,13530,13540,13500,60
|
|
20230724,105800,301972580,13540,13540,13540,13540,5
|
|
20230724,105700,301904880,13540,13540,13540,13540,1
|
|
20230724,105600,301891340,13540,13540,13540,13540,105
|
|
20230724,105500,300469640,13550,13360,13550,13360,110
|
|
20230724,105400,298980090,13550,13550,13550,13550,5
|
|
20230724,105300,298912340,13500,13500,13500,13500,263
|
|
20230724,105200,295361840,13500,13500,13500,13500,26
|
|
20230724,105100,295010840,13500,13400,13500,13330,581
|
|
20230724,105000,287192850,13330,13420,13420,13330,725
|
|
20230724,104900,277520200,13420,13420,13420,13420,0
|
|
20230724,104800,277520200,13420,13380,13420,13380,18
|
|
20230724,104700,277278880,13420,13420,13420,13420,7
|
|
20230724,104600,277184940,13420,13420,13420,13420,5
|
|
20230724,104500,277117840,13350,13410,13410,13350,510
|
|
20230724,104400,270301900,13420,13410,13420,13410,221
|
|
20230724,104300,267338240,13410,13390,13410,13390,19
|
|
20230724,104200,267083610,13390,13400,13400,13390,55
|
|
20230724,104100,266347030,13400,13410,13410,13400,20
|
|
20230724,104000,266078950,13410,13410,13410,13400,129
|
|
20230724,103900,264349860,13410,13410,13410,13410,12
|
|
20230724,103800,264188940,13390,13410,13410,13390,519
|
|
20230724,103700,257238600,13410,13410,13410,13400,90
|
|
20230724,103600,256032280,13410,13400,13410,13400,41
|
|
20230724,103500,255482830,13390,13400,13410,13390,489
|
|
20230724,103400,248928890,13410,13420,13420,13410,29
|
|
20230724,103300,248539840,13410,13420,13420,13410,8
|
|
20230724,103200,248432490,13420,13420,13420,13420,16
|
|
20230724,103100,248217770,13420,13420,13420,13420,6
|
|
20230724,103000,248137250,13390,13420,13420,13390,577
|
|
20230724,102900,240407130,13420,13420,13420,13400,211
|
|
20230724,102800,237577860,13420,13460,13460,13420,182
|
|
20230724,102700,235133780,13460,13460,13460,13460,12
|
|
20230724,102600,234972260,13460,13460,13460,13460,8
|
|
20230724,102500,234864580,13460,13460,13460,13460,11
|
|
20230724,102400,234716520,13480,13480,13480,13480,18
|
|
20230724,102300,234473880,13480,13480,13480,13480,19
|
|
20230724,102200,234217760,13480,13490,13500,13480,221
|
|
20230724,102100,231235510,13500,13490,13500,13490,100
|
|
20230724,102000,229885660,13500,13500,13500,13500,265
|
|
20230724,101900,226308160,13500,13500,13500,13500,312
|
|
20230724,101800,222096160,13500,13450,13500,13450,105
|
|
20230724,101700,220683660,13500,13450,13500,13410,350
|
|
20230724,101600,215985080,13450,13460,13460,13450,144
|
|
20230724,101500,214048250,13460,13470,13470,13460,8
|
|
20230724,101400,213940510,13490,13490,13490,13490,13
|
|
20230724,101300,213765140,13500,13500,13500,13500,0
|
|
20230724,101200,213765140,13500,13500,13500,13500,5
|
|
20230724,101100,213697640,13500,13500,13500,13500,5
|
|
20230724,101000,213630140,13500,13500,13500,13500,5
|
|
20230724,100900,213562640,13500,13500,13500,13500,0
|
|
20230724,100800,213562640,13500,13500,13500,13500,5
|
|
20230724,100700,213495140,13490,13490,13490,13490,4
|
|
20230724,100600,213441180,13500,13490,13500,13400,1544
|
|
20230724,100500,192686840,13480,13480,13480,13480,18
|
|
20230724,100400,192444200,13490,13480,13490,13480,192
|
|
20230724,100300,189855990,13480,13500,13500,13480,518
|
|
20230724,100200,182868010,13480,13480,13500,13480,333
|
|
20230724,100100,178377710,13480,13480,13480,13480,70
|
|
20230724,100000,177434110,13490,13500,13500,13470,1425
|
|
20230724,095900,158226040,13490,13500,13500,13490,272
|
|
20230724,095800,154555720,13500,13520,13550,13500,66
|
|
20230724,095700,153663410,13520,13520,13520,13520,7
|
|
20230724,095600,153568770,13520,13520,13550,13520,42
|
|
20230724,095500,152999910,13520,13510,13520,13490,530
|
|
20230724,095400,145846920,13520,13510,13520,13510,10
|
|
20230724,095300,145711750,13540,13500,13540,13500,107
|
|
20230724,095200,144267050,13550,13550,13550,13550,5
|
|
20230724,095100,144199300,13550,13550,13550,13550,10
|
|
20230724,095000,144063800,13550,13550,13550,13550,8
|
|
20230724,094900,143955400,13500,13550,13550,13500,2340
|
|
20230724,094800,112359900,13550,13530,13550,13530,64
|
|
20230724,094700,111493760,13550,13600,13600,13550,160
|
|
20230724,094600,109320940,13600,13690,13690,13600,185
|
|
20230724,094500,106804490,13600,13600,13600,13600,10
|
|
20230724,094400,106668490,13680,13680,13680,13680,5
|
|
20230724,094300,106600090,13700,13700,13700,13700,5
|
|
20230724,094200,106531590,13700,13700,13700,13700,5
|
|
20230724,094100,106463090,13700,13700,13700,13700,5
|
|
20230724,094000,106394590,13700,13700,13700,13700,2
|
|
20230724,093900,106367190,13700,13590,13700,13590,63
|
|
20230724,093800,105506300,13590,13720,13720,13590,175
|
|
20230724,093700,103113590,13740,13730,13740,13730,42
|
|
20230724,093600,102536610,13600,13750,13750,13600,274
|
|
20230724,093500,98799110,13600,13750,13750,13600,105
|
|
20230724,093400,97370360,13600,13760,13760,13600,53
|
|
20230724,093300,96648760,13760,13760,13760,13760,5
|
|
20230724,093200,96579960,13600,13700,13700,13590,120
|
|
20230724,093100,94940910,13770,13770,13770,13770,5
|
|
20230724,093000,94872060,13780,13780,13780,13780,5
|
|
20230724,092900,94803160,13780,13780,13780,13780,5
|
|
20230724,092800,94734260,13790,13790,13790,13790,1
|
|
20230724,092700,94720470,13790,13790,13790,13790,5
|
|
20230724,092600,94651520,13800,13560,13800,13560,1042
|
|
20230724,092500,80353110,13560,13560,13560,13560,42
|
|
20230724,092400,79783590,13560,13560,13560,13560,89
|
|
20230724,092300,78576750,13560,13540,13560,13500,164
|
|
20230724,092200,76362370,13540,13540,13540,13540,165
|
|
20230724,092100,74128270,13540,13530,13540,13530,914
|
|
20230724,092000,61756420,13500,13520,13530,13500,225
|
|
20230724,091900,58713160,13530,13540,13540,13500,614
|
|
20230724,091800,50415600,13530,13530,13530,13500,289
|
|
20230724,091700,46509840,13530,13560,13560,13530,246
|
|
20230724,091600,43180360,13570,13690,13690,13570,316
|
|
20230724,091500,38883150,13690,13620,13690,13600,413
|
|
20230724,091400,33261540,13620,13620,13620,13620,4
|
|
20230724,091300,33207060,13620,13640,13700,13620,390
|
|
20230724,091200,27888970,13700,13690,13700,13640,61
|
|
20230724,091100,27053730,13640,13730,13730,13640,230
|
|
20230724,091000,23913230,13650,13700,13700,13650,93
|
|
20230724,090900,22643730,13760,13760,13760,13760,20
|
|
20230724,090800,22368530,13660,13670,13760,13650,260
|
|
20230724,090700,18814820,13730,13760,13760,13730,70
|
|
20230724,090600,17852320,13750,13750,13760,13660,328
|
|
20230724,090500,13357380,13730,13760,13760,13730,53
|
|
20230724,090400,12629270,13760,13770,13770,13760,17
|
|
20230724,090300,12395250,13770,13750,13770,13740,59
|
|
20230724,090200,11584170,13790,13790,13790,13790,15
|
|
20230724,090100,11377320,13750,13750,13750,13750,0
|
|
20230724,090000,11377320,13750,13800,13800,13750,608
|