675 lines
32 KiB
CSV
675 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,201200,827377075,4585,4585,4585,4585,3497
|
|
20230724,201100,827377075,4585,4585,4585,4585,0
|
|
20230724,201000,827377075,4585,4585,4585,4585,0
|
|
20230724,200900,827377075,4585,4585,4585,4585,0
|
|
20230724,200800,827377075,4585,4585,4585,4585,0
|
|
20230724,200700,827377075,4585,4585,4585,4585,0
|
|
20230724,200600,827377075,4585,4585,4585,4585,0
|
|
20230724,200500,827377075,4585,4585,4585,4585,0
|
|
20230724,200400,827377075,4585,4585,4585,4585,0
|
|
20230724,200300,827377075,4585,4585,4585,4585,0
|
|
20230724,200200,827377075,4585,4585,4585,4585,0
|
|
20230724,200100,827377075,4585,4585,4585,4585,0
|
|
20230724,200000,827377075,4585,4585,4585,4585,0
|
|
20230724,195900,827377075,4585,4585,4585,4585,0
|
|
20230724,195800,827377075,4585,4585,4585,4585,0
|
|
20230724,195700,827377075,4585,4585,4585,4585,0
|
|
20230724,195600,827377075,4585,4585,4585,4585,0
|
|
20230724,195500,827377075,4585,4585,4585,4585,0
|
|
20230724,195400,827377075,4585,4585,4585,4585,0
|
|
20230724,195300,827377075,4585,4585,4585,4585,0
|
|
20230724,195200,827377075,4585,4585,4585,4585,0
|
|
20230724,195100,827377075,4585,4585,4585,4585,0
|
|
20230724,195000,827377075,4585,4585,4585,4585,0
|
|
20230724,194900,827377075,4585,4585,4585,4585,0
|
|
20230724,194800,827377075,4585,4585,4585,4585,0
|
|
20230724,194700,827377075,4585,4585,4585,4585,0
|
|
20230724,194600,827377075,4585,4585,4585,4585,0
|
|
20230724,194500,827377075,4585,4585,4585,4585,0
|
|
20230724,194400,827377075,4585,4585,4585,4585,0
|
|
20230724,194300,827377075,4585,4585,4585,4585,0
|
|
20230724,194200,827377075,4585,4585,4585,4585,3497
|
|
20230724,194100,827377075,4585,4585,4585,4585,0
|
|
20230724,194000,827377075,4585,4585,4585,4585,0
|
|
20230724,193900,827377075,4585,4585,4585,4585,0
|
|
20230724,193800,827377075,4585,4585,4585,4585,0
|
|
20230724,193700,827377075,4585,4585,4585,4585,0
|
|
20230724,193600,827377075,4585,4585,4585,4585,0
|
|
20230724,193500,827377075,4585,4585,4585,4585,0
|
|
20230724,193400,827377075,4585,4585,4585,4585,0
|
|
20230724,193300,827377075,4585,4585,4585,4585,0
|
|
20230724,193200,827377075,4585,4585,4585,4585,0
|
|
20230724,193100,827377075,4585,4585,4585,4585,0
|
|
20230724,193000,827377075,4585,4585,4585,4585,0
|
|
20230724,192900,827377075,4585,4585,4585,4585,0
|
|
20230724,192800,827377075,4585,4585,4585,4585,0
|
|
20230724,192700,827377075,4585,4585,4585,4585,0
|
|
20230724,192600,827377075,4585,4585,4585,4585,0
|
|
20230724,192500,827377075,4585,4585,4585,4585,0
|
|
20230724,192400,827377075,4585,4585,4585,4585,0
|
|
20230724,192300,827377075,4585,4585,4585,4585,0
|
|
20230724,192200,827377075,4585,4585,4585,4585,0
|
|
20230724,192100,827377075,4585,4585,4585,4585,0
|
|
20230724,192000,827377075,4585,4585,4585,4585,0
|
|
20230724,191900,827377075,4585,4585,4585,4585,0
|
|
20230724,191800,827377075,4585,4585,4585,4585,0
|
|
20230724,191700,827377075,4585,4585,4585,4585,0
|
|
20230724,191600,827377075,4585,4585,4585,4585,0
|
|
20230724,191500,827377075,4585,4585,4585,4585,0
|
|
20230724,191400,827377075,4585,4585,4585,4585,0
|
|
20230724,191300,827377075,4585,4585,4585,4585,0
|
|
20230724,191200,827377075,4585,4585,4585,4585,3497
|
|
20230724,191100,827377075,4585,4585,4585,4585,0
|
|
20230724,191000,827377075,4585,4585,4585,4585,0
|
|
20230724,190900,827377075,4585,4585,4585,4585,0
|
|
20230724,190800,827377075,4585,4585,4585,4585,0
|
|
20230724,190700,827377075,4585,4585,4585,4585,0
|
|
20230724,190600,827377075,4585,4585,4585,4585,0
|
|
20230724,190500,827377075,4585,4585,4585,4585,0
|
|
20230724,190400,827377075,4585,4585,4585,4585,0
|
|
20230724,190300,827377075,4585,4585,4585,4585,0
|
|
20230724,190200,827377075,4585,4585,4585,4585,0
|
|
20230724,190100,827377075,4585,4585,4585,4585,0
|
|
20230724,190000,827377075,4585,4585,4585,4585,0
|
|
20230724,185900,827377075,4585,4585,4585,4585,0
|
|
20230724,185800,827377075,4585,4585,4585,4585,0
|
|
20230724,185700,827377075,4585,4585,4585,4585,0
|
|
20230724,185600,827377075,4585,4585,4585,4585,0
|
|
20230724,185500,827377075,4585,4585,4585,4585,0
|
|
20230724,185400,827377075,4585,4585,4585,4585,0
|
|
20230724,185300,827377075,4585,4585,4585,4585,0
|
|
20230724,185200,827377075,4585,4585,4585,4585,0
|
|
20230724,185100,827377075,4585,4585,4585,4585,0
|
|
20230724,185000,827377075,4585,4585,4585,4585,0
|
|
20230724,184900,827377075,4585,4585,4585,4585,0
|
|
20230724,184800,827377075,4585,4585,4585,4585,0
|
|
20230724,184700,827377075,4585,4585,4585,4585,0
|
|
20230724,184600,827377075,4585,4585,4585,4585,0
|
|
20230724,184500,827377075,4585,4585,4585,4585,0
|
|
20230724,184400,827377075,4585,4585,4585,4585,0
|
|
20230724,184300,827377075,4585,4585,4585,4585,0
|
|
20230724,184200,827377075,4585,4585,4585,4585,3497
|
|
20230724,184100,827377075,4585,4585,4585,4585,0
|
|
20230724,184000,827377075,4585,4585,4585,4585,0
|
|
20230724,183900,827377075,4585,4585,4585,4585,0
|
|
20230724,183800,827377075,4585,4585,4585,4585,0
|
|
20230724,183700,827377075,4585,4585,4585,4585,0
|
|
20230724,183600,827377075,4585,4585,4585,4585,0
|
|
20230724,183500,827377075,4585,4585,4585,4585,0
|
|
20230724,183400,827377075,4585,4585,4585,4585,0
|
|
20230724,183300,827377075,4585,4585,4585,4585,0
|
|
20230724,183200,827377075,4585,4585,4585,4585,0
|
|
20230724,183100,827377075,4585,4585,4585,4585,0
|
|
20230724,183000,827377075,4585,4585,4585,4585,0
|
|
20230724,182900,827377075,4585,4585,4585,4585,0
|
|
20230724,182800,827377075,4585,4585,4585,4585,0
|
|
20230724,182700,827377075,4585,4585,4585,4585,0
|
|
20230724,182600,827377075,4585,4585,4585,4585,0
|
|
20230724,182500,827377075,4585,4585,4585,4585,0
|
|
20230724,182400,827377075,4585,4585,4585,4585,0
|
|
20230724,182300,827377075,4585,4585,4585,4585,0
|
|
20230724,182200,827377075,4585,4585,4585,4585,0
|
|
20230724,182100,827377075,4585,4585,4585,4585,0
|
|
20230724,182000,827377075,4585,4585,4585,4585,0
|
|
20230724,181900,827377075,4585,4585,4585,4585,0
|
|
20230724,181800,827377075,4585,4585,4585,4585,0
|
|
20230724,181700,827377075,4585,4585,4585,4585,0
|
|
20230724,181600,827377075,4585,4585,4585,4585,0
|
|
20230724,181500,827377075,4585,4585,4585,4585,0
|
|
20230724,181400,827377075,4585,4585,4585,4585,0
|
|
20230724,181300,827377075,4585,4585,4585,4585,0
|
|
20230724,181200,827377075,4585,4585,4585,4585,3497
|
|
20230724,181100,827377075,4585,4585,4585,4585,0
|
|
20230724,181000,827377075,4585,4585,4585,4585,0
|
|
20230724,180900,827377075,4585,4585,4585,4585,0
|
|
20230724,180800,827377075,4585,4585,4585,4585,0
|
|
20230724,180700,827377075,4585,4585,4585,4585,0
|
|
20230724,180600,827377075,4585,4585,4585,4585,0
|
|
20230724,180500,827377075,4585,4585,4585,4585,0
|
|
20230724,180400,827377075,4585,4585,4585,4585,0
|
|
20230724,180300,827377075,4585,4585,4585,4585,0
|
|
20230724,180200,827377075,4585,4585,4585,4585,0
|
|
20230724,180100,827377075,4585,4585,4585,4585,0
|
|
20230724,180000,827377075,4585,4585,4585,4585,0
|
|
20230724,175900,827377075,4585,4585,4585,4585,0
|
|
20230724,175800,827377075,4585,4585,4585,4585,0
|
|
20230724,175700,827377075,4585,4585,4585,4585,0
|
|
20230724,175600,827377075,4585,4585,4585,4585,0
|
|
20230724,175500,827377075,4585,4585,4585,4585,0
|
|
20230724,175400,827377075,4585,4585,4585,4585,0
|
|
20230724,175300,827377075,4585,4585,4585,4585,0
|
|
20230724,175200,827377075,4585,4585,4585,4585,0
|
|
20230724,175100,827377075,4585,4585,4585,4585,0
|
|
20230724,175000,827377075,4585,4585,4585,4585,0
|
|
20230724,174900,827377075,4585,4585,4585,4585,0
|
|
20230724,174800,827377075,4585,4585,4585,4585,0
|
|
20230724,174700,827377075,4585,4585,4585,4585,0
|
|
20230724,174600,827377075,4585,4585,4585,4585,0
|
|
20230724,174500,827377075,4585,4585,4585,4585,0
|
|
20230724,174400,827377075,4585,4585,4585,4585,0
|
|
20230724,174300,827377075,4585,4585,4585,4585,0
|
|
20230724,174200,827377075,4585,4585,4585,4585,3497
|
|
20230724,174100,827377075,4585,4585,4585,4585,0
|
|
20230724,174000,827377075,4585,4585,4585,4585,0
|
|
20230724,173900,827377075,4585,4585,4585,4585,0
|
|
20230724,173800,827377075,4585,4585,4585,4585,0
|
|
20230724,173700,827377075,4585,4585,4585,4585,0
|
|
20230724,173600,827377075,4585,4585,4585,4585,0
|
|
20230724,173500,827377075,4585,4585,4585,4585,0
|
|
20230724,173400,827377075,4585,4585,4585,4585,0
|
|
20230724,173300,827377075,4585,4585,4585,4585,0
|
|
20230724,173200,827377075,4585,4585,4585,4585,0
|
|
20230724,173100,827377075,4585,4585,4585,4585,0
|
|
20230724,173000,827377075,4585,4585,4585,4585,0
|
|
20230724,172900,827377075,4585,4585,4585,4585,0
|
|
20230724,172800,827377075,4585,4585,4585,4585,0
|
|
20230724,172700,827377075,4585,4585,4585,4585,0
|
|
20230724,172600,827377075,4585,4585,4585,4585,0
|
|
20230724,172500,827377075,4585,4585,4585,4585,0
|
|
20230724,172400,827377075,4585,4585,4585,4585,0
|
|
20230724,172300,827377075,4585,4585,4585,4585,0
|
|
20230724,172200,827377075,4585,4585,4585,4585,0
|
|
20230724,172100,827377075,4585,4585,4585,4585,0
|
|
20230724,172000,827377075,4585,4585,4585,4585,0
|
|
20230724,171900,827377075,4585,4585,4585,4585,0
|
|
20230724,171800,827377075,4585,4585,4585,4585,0
|
|
20230724,171700,827377075,4585,4585,4585,4585,0
|
|
20230724,171600,827377075,4585,4585,4585,4585,0
|
|
20230724,171500,827377075,4585,4585,4585,4585,0
|
|
20230724,171400,827377075,4585,4585,4585,4585,0
|
|
20230724,171300,827377075,4585,4585,4585,4585,0
|
|
20230724,171200,827377075,4585,4585,4585,4585,3497
|
|
20230724,171100,827377075,4585,4585,4585,4585,0
|
|
20230724,171000,827377075,4585,4585,4585,4585,0
|
|
20230724,170900,827377075,4585,4585,4585,4585,0
|
|
20230724,170800,827377075,4585,4585,4585,4585,0
|
|
20230724,170700,827377075,4585,4585,4585,4585,0
|
|
20230724,170600,827377075,4585,4585,4585,4585,0
|
|
20230724,170500,827377075,4585,4585,4585,4585,0
|
|
20230724,170400,827377075,4585,4585,4585,4585,0
|
|
20230724,170300,827377075,4585,4585,4585,4585,0
|
|
20230724,170200,827377075,4585,4585,4585,4585,0
|
|
20230724,170100,827377075,4585,4585,4585,4585,0
|
|
20230724,170000,827377075,4585,4585,4585,4585,0
|
|
20230724,165900,827377075,4585,4585,4585,4585,0
|
|
20230724,165800,827377075,4585,4585,4585,4585,0
|
|
20230724,165700,827377075,4585,4585,4585,4585,0
|
|
20230724,165600,827377075,4585,4585,4585,4585,0
|
|
20230724,165500,827377075,4585,4585,4585,4585,0
|
|
20230724,165400,827377075,4585,4585,4585,4585,0
|
|
20230724,165300,827377075,4585,4585,4585,4585,0
|
|
20230724,165200,827377075,4585,4585,4585,4585,0
|
|
20230724,165100,827377075,4585,4585,4585,4585,0
|
|
20230724,165000,827377075,4585,4585,4585,4585,0
|
|
20230724,164900,827377075,4585,4585,4585,4585,0
|
|
20230724,164800,827377075,4585,4585,4585,4585,0
|
|
20230724,164700,827377075,4585,4585,4585,4585,0
|
|
20230724,164600,827377075,4585,4585,4585,4585,0
|
|
20230724,164500,827377075,4585,4585,4585,4585,0
|
|
20230724,164400,827377075,4585,4585,4585,4585,0
|
|
20230724,164300,827377075,4585,4585,4585,4585,0
|
|
20230724,164200,827377075,4585,4585,4585,4585,3497
|
|
20230724,164100,827377075,4585,4585,4585,4585,0
|
|
20230724,164000,827377075,4585,4585,4585,4585,0
|
|
20230724,163900,827377075,4585,4585,4585,4585,0
|
|
20230724,163800,827377075,4585,4585,4585,4585,0
|
|
20230724,163700,827377075,4585,4585,4585,4585,0
|
|
20230724,163600,827377075,4585,4585,4585,4585,0
|
|
20230724,163500,827377075,4585,4585,4585,4585,0
|
|
20230724,163400,827377075,4585,4585,4585,4585,0
|
|
20230724,163300,827377075,4585,4585,4585,4585,0
|
|
20230724,163200,827377075,4585,4585,4585,4585,0
|
|
20230724,163100,827377075,4585,4585,4585,4585,0
|
|
20230724,163000,827377075,4585,4585,4585,4585,0
|
|
20230724,162900,827377075,4585,4585,4585,4585,0
|
|
20230724,162800,827377075,4585,4585,4585,4585,0
|
|
20230724,162700,827377075,4585,4585,4585,4585,0
|
|
20230724,162600,827377075,4585,4585,4585,4585,0
|
|
20230724,162500,827377075,4585,4585,4585,4585,0
|
|
20230724,162400,827377075,4585,4585,4585,4585,0
|
|
20230724,162300,827377075,4585,4585,4585,4585,0
|
|
20230724,162200,827377075,4585,4585,4585,4585,0
|
|
20230724,162100,827377075,4585,4585,4585,4585,0
|
|
20230724,162000,827377075,4585,4585,4585,4585,0
|
|
20230724,161900,827377075,4585,4585,4585,4585,0
|
|
20230724,161800,827377075,4585,4585,4585,4585,0
|
|
20230724,161700,827377075,4585,4585,4585,4585,0
|
|
20230724,161600,827377075,4585,4585,4585,4585,0
|
|
20230724,161500,827377075,4585,4585,4585,4585,0
|
|
20230724,161400,827377075,4585,4585,4585,4585,0
|
|
20230724,161300,827377075,4585,4585,4585,4585,0
|
|
20230724,161200,827377075,4585,4585,4585,4585,3497
|
|
20230724,161100,827377075,4585,4585,4585,4585,0
|
|
20230724,161000,827377075,4585,4585,4585,4585,0
|
|
20230724,160900,827377075,4585,4585,4585,4585,0
|
|
20230724,160800,827377075,4585,4585,4585,4585,0
|
|
20230724,160700,827377075,4585,4585,4585,4585,0
|
|
20230724,160600,827377075,4585,4585,4585,4585,0
|
|
20230724,160500,827377075,4585,4585,4585,4585,0
|
|
20230724,160400,827377075,4585,4585,4585,4585,0
|
|
20230724,160300,827377075,4585,4585,4585,4585,0
|
|
20230724,160200,827377075,4585,4585,4585,4585,0
|
|
20230724,160100,827377075,4585,4585,4585,4585,0
|
|
20230724,160000,827377075,4585,4585,4585,4585,0
|
|
20230724,155900,827377075,4585,4585,4585,4585,0
|
|
20230724,155800,827377075,4585,4585,4585,4585,0
|
|
20230724,155700,827377075,4585,4585,4585,4585,0
|
|
20230724,155600,827377075,4585,4585,4585,4585,0
|
|
20230724,155500,827377075,4585,4585,4585,4585,0
|
|
20230724,155400,827377075,4585,4585,4585,4585,0
|
|
20230724,155300,827377075,4585,4585,4585,4585,0
|
|
20230724,155200,827377075,4585,4585,4585,4585,0
|
|
20230724,155100,827377075,4585,4585,4585,4585,0
|
|
20230724,155000,827377075,4585,4585,4585,4585,0
|
|
20230724,154900,827377075,4585,4585,4585,4585,0
|
|
20230724,154800,827377075,4585,4585,4585,4585,0
|
|
20230724,154700,827377075,4585,4585,4585,4585,0
|
|
20230724,154600,827377075,4585,4585,4585,4585,0
|
|
20230724,154500,827377075,4585,4585,4585,4585,0
|
|
20230724,154400,827377075,4585,4585,4585,4585,0
|
|
20230724,154300,827377075,4585,4585,4585,4585,0
|
|
20230724,154200,827377075,4585,4585,4585,4585,3497
|
|
20230724,154100,827377075,4585,4585,4585,4585,0
|
|
20230724,154000,827377075,4585,4585,4585,4585,0
|
|
20230724,153900,827377075,4585,4585,4585,4585,0
|
|
20230724,153800,827377075,4585,4585,4585,4585,0
|
|
20230724,153700,827377075,4585,4585,4585,4585,0
|
|
20230724,153600,827377075,4585,4585,4585,4585,0
|
|
20230724,153500,827377075,4585,4585,4585,4585,0
|
|
20230724,153400,827377075,4585,4585,4585,4585,0
|
|
20230724,153300,827377075,4585,4585,4585,4585,0
|
|
20230724,153200,827377075,4585,4585,4585,4585,0
|
|
20230724,153100,827377075,4585,4585,4585,4585,0
|
|
20230724,153000,827377075,4585,4585,4585,4585,3497
|
|
20230724,152900,811343330,4555,4555,4555,4555,0
|
|
20230724,152800,811343330,4555,4555,4555,4555,0
|
|
20230724,152700,811343330,4555,4555,4555,4555,0
|
|
20230724,152600,811343330,4555,4555,4555,4555,0
|
|
20230724,152500,811343330,4555,4555,4555,4555,0
|
|
20230724,152400,811343330,4555,4555,4555,4555,0
|
|
20230724,152300,811343330,4555,4555,4555,4555,0
|
|
20230724,152200,811343330,4555,4555,4555,4555,0
|
|
20230724,152100,811343330,4555,4555,4555,4555,0
|
|
20230724,152000,811343330,4555,4555,4555,4555,0
|
|
20230724,151900,811343330,4555,4560,4560,4555,494
|
|
20230724,151800,809091335,4560,4565,4565,4560,490
|
|
20230724,151700,806856930,4560,4565,4570,4560,1764
|
|
20230724,151600,798812325,4565,4570,4570,4565,11
|
|
20230724,151500,798762100,4570,4570,4570,4570,32
|
|
20230724,151400,798615860,4570,4570,4570,4570,1
|
|
20230724,151300,798611290,4570,4575,4575,4570,215
|
|
20230724,151200,797628240,4575,4575,4575,4575,19
|
|
20230724,151100,797541315,4575,4575,4575,4575,101
|
|
20230724,151000,797079240,4570,4575,4575,4570,107
|
|
20230724,150900,796589725,4560,4560,4575,4560,451
|
|
20230724,150800,794531505,4560,4575,4575,4560,455
|
|
20230724,150700,792451475,4575,4570,4575,4565,3783
|
|
20230724,150600,775172565,4575,4575,4575,4575,88
|
|
20230724,150500,774769965,4575,4570,4575,4570,530
|
|
20230724,150400,772347815,4575,4575,4575,4575,57
|
|
20230724,150300,772087040,4575,4575,4575,4575,426
|
|
20230724,150200,770138090,4575,4575,4575,4575,60
|
|
20230724,150100,769863590,4575,4570,4575,4570,27
|
|
20230724,150000,769740140,4575,4575,4575,4575,12
|
|
20230724,145900,769685240,4575,4570,4575,4570,19
|
|
20230724,145800,769598405,4570,4570,4570,4570,0
|
|
20230724,145700,769598405,4570,4570,4570,4570,20
|
|
20230724,145600,769507005,4570,4570,4570,4570,101
|
|
20230724,145500,769045435,4570,4565,4570,4565,557
|
|
20230724,145400,766501450,4570,4575,4575,4570,119
|
|
20230724,145300,765957560,4575,4575,4575,4575,200
|
|
20230724,145200,765042560,4575,4575,4575,4575,31
|
|
20230724,145100,764900735,4570,4575,4575,4570,121
|
|
20230724,145000,764347480,4575,4570,4575,4570,22
|
|
20230724,144900,764246905,4570,4570,4570,4570,56
|
|
20230724,144800,763990985,4570,4570,4570,4570,0
|
|
20230724,144700,763990985,4570,4570,4570,4570,41
|
|
20230724,144600,763803615,4570,4570,4570,4570,27
|
|
20230724,144500,763680225,4570,4570,4570,4570,0
|
|
20230724,144400,763680225,4570,4570,4570,4570,0
|
|
20230724,144300,763680225,4570,4570,4570,4570,0
|
|
20230724,144200,763680225,4570,4570,4570,4565,326
|
|
20230724,144100,762191405,4570,4570,4570,4570,1
|
|
20230724,144000,762186835,4570,4570,4570,4570,476
|
|
20230724,143900,760011515,4570,4570,4570,4570,190
|
|
20230724,143800,759143215,4570,4570,4570,4570,0
|
|
20230724,143700,759143215,4570,4570,4570,4570,390
|
|
20230724,143600,757360915,4570,4570,4570,4570,26
|
|
20230724,143500,757242095,4570,4565,4570,4565,193
|
|
20230724,143400,756361025,4565,4565,4570,4565,742
|
|
20230724,143300,752973785,4570,4570,4570,4570,12
|
|
20230724,143200,752918945,4570,4570,4570,4570,5
|
|
20230724,143100,752896095,4570,4570,4570,4565,126
|
|
20230724,143000,752320800,4570,4565,4570,4565,26
|
|
20230724,142900,752202100,4570,4570,4570,4570,223
|
|
20230724,142800,751182990,4570,4570,4570,4570,351
|
|
20230724,142700,749578920,4570,4570,4570,4570,0
|
|
20230724,142600,749578920,4570,4570,4570,4570,502
|
|
20230724,142500,747284780,4570,4570,4570,4570,1
|
|
20230724,142400,747280210,4570,4565,4570,4560,1206
|
|
20230724,142300,741780750,4560,4560,4560,4560,0
|
|
20230724,142200,741780750,4560,4565,4565,4560,1070
|
|
20230724,142100,736900545,4565,4565,4565,4565,142
|
|
20230724,142000,736252315,4565,4565,4565,4565,220
|
|
20230724,141900,735248015,4565,4565,4565,4565,0
|
|
20230724,141800,735248015,4565,4565,4565,4565,0
|
|
20230724,141700,735248015,4565,4565,4565,4565,0
|
|
20230724,141600,735248015,4565,4565,4565,4565,0
|
|
20230724,141500,735248015,4565,4565,4565,4565,4
|
|
20230724,141400,735229755,4565,4575,4575,4565,1544
|
|
20230724,141300,728179170,4575,4575,4575,4575,7
|
|
20230724,141200,728147145,4575,4565,4575,4565,207
|
|
20230724,141100,727202110,4565,4565,4565,4565,200
|
|
20230724,141000,726289110,4560,4560,4560,4560,0
|
|
20230724,140900,726289110,4560,4560,4560,4560,35
|
|
20230724,140800,726129510,4560,4560,4560,4560,0
|
|
20230724,140700,726129510,4560,4560,4560,4560,0
|
|
20230724,140600,726129510,4560,4560,4560,4560,2
|
|
20230724,140500,726120390,4565,4565,4565,4565,106
|
|
20230724,140400,725636500,4565,4565,4565,4565,284
|
|
20230724,140300,724340040,4560,4560,4560,4560,24
|
|
20230724,140200,724230600,4560,4560,4560,4560,53
|
|
20230724,140100,723988920,4560,4560,4560,4560,272
|
|
20230724,140000,722748600,4560,4560,4560,4560,0
|
|
20230724,135900,722748600,4560,4560,4560,4560,20
|
|
20230724,135800,722657400,4560,4560,4560,4560,51
|
|
20230724,135700,722424840,4555,4560,4560,4555,42
|
|
20230724,135600,722233520,4555,4555,4555,4555,286
|
|
20230724,135500,720930790,4555,4555,4555,4555,64
|
|
20230724,135400,720639270,4555,4555,4555,4555,437
|
|
20230724,135300,718648735,4555,4560,4560,4555,60
|
|
20230724,135200,718375425,4555,4555,4555,4555,0
|
|
20230724,135100,718375425,4555,4560,4560,4555,50
|
|
20230724,135000,718147530,4560,4560,4560,4560,11
|
|
20230724,134900,718097370,4555,4555,4555,4555,1190
|
|
20230724,134800,712676920,4555,4555,4555,4555,17
|
|
20230724,134700,712599485,4555,4560,4560,4555,170
|
|
20230724,134600,711824885,4555,4560,4560,4555,2000
|
|
20230724,134500,702713535,4560,4560,4560,4560,105
|
|
20230724,134400,702234735,4560,4560,4560,4560,24
|
|
20230724,134300,702125295,4565,4575,4575,4565,6
|
|
20230724,134200,702097875,4575,4575,4575,4575,110
|
|
20230724,134100,701594625,4575,4575,4575,4575,0
|
|
20230724,134000,701594625,4575,4570,4575,4570,100
|
|
20230724,133900,701137510,4575,4575,4575,4565,1029
|
|
20230724,133800,696437095,4570,4570,4570,4570,0
|
|
20230724,133700,696437095,4570,4570,4570,4570,0
|
|
20230724,133600,696437095,4570,4570,4570,4570,995
|
|
20230724,133500,691889945,4570,4570,4570,4570,32
|
|
20230724,133400,691743705,4565,4565,4565,4565,409
|
|
20230724,133300,689876620,4560,4560,4560,4560,1
|
|
20230724,133200,689872060,4555,4555,4555,4555,9
|
|
20230724,133100,689831065,4555,4555,4555,4555,10
|
|
20230724,133000,689785515,4555,4560,4560,4555,23
|
|
20230724,132900,689680650,4555,4560,4560,4555,709
|
|
20230724,132800,686448080,4560,4560,4560,4560,0
|
|
20230724,132700,686448080,4560,4560,4560,4560,0
|
|
20230724,132600,686448080,4560,4560,4560,4560,0
|
|
20230724,132500,686448080,4560,4560,4560,4560,0
|
|
20230724,132400,686448080,4560,4565,4565,4560,130
|
|
20230724,132300,685855180,4565,4565,4565,4560,374
|
|
20230724,132200,684148910,4560,4560,4560,4560,0
|
|
20230724,132100,684148910,4560,4560,4560,4560,0
|
|
20230724,132000,684148910,4560,4560,4560,4560,5
|
|
20230724,131900,684126110,4555,4555,4555,4555,660
|
|
20230724,131800,681119810,4555,4555,4555,4555,0
|
|
20230724,131700,681119810,4555,4555,4555,4555,326
|
|
20230724,131600,679634880,4555,4555,4555,4550,260
|
|
20230724,131500,678451330,4550,4555,4555,4550,720
|
|
20230724,131400,675172230,4555,4555,4555,4555,701
|
|
20230724,131300,671979175,4555,4550,4555,4550,859
|
|
20230724,131200,668070715,4550,4550,4550,4550,47
|
|
20230724,131100,667856865,4550,4550,4550,4550,1
|
|
20230724,131000,667852315,4550,4555,4555,4550,1922
|
|
20230724,130900,659107060,4555,4555,4555,4550,1255
|
|
20230724,130800,653390585,4555,4555,4555,4555,155
|
|
20230724,130700,652684560,4555,4555,4555,4550,2054
|
|
20230724,130600,643328595,4555,4555,4555,4550,166
|
|
20230724,130500,642573190,4555,4555,4555,4550,233
|
|
20230724,130400,641512730,4555,4555,4555,4555,2818
|
|
20230724,130300,628676740,4555,4555,4555,4555,1
|
|
20230724,130200,628672185,4555,4560,4560,4555,312
|
|
20230724,130100,627249515,4560,4560,4560,4560,116
|
|
20230724,130000,626720555,4560,4565,4565,4555,1138
|
|
20230724,125900,621530310,4560,4570,4575,4560,188
|
|
20230724,125800,620672415,4570,4570,4570,4570,250
|
|
20230724,125700,619529915,4570,4570,4570,4570,0
|
|
20230724,125600,619529915,4570,4570,4570,4570,101
|
|
20230724,125500,619068345,4570,4560,4570,4560,61
|
|
20230724,125400,618789585,4560,4565,4570,4560,1052
|
|
20230724,125300,613989560,4565,4565,4565,4565,244
|
|
20230724,125200,612875700,4565,4565,4565,4565,0
|
|
20230724,125100,612875700,4565,4565,4565,4565,100
|
|
20230724,125000,612419200,4560,4560,4560,4560,230
|
|
20230724,124900,611370400,4560,4560,4560,4560,50
|
|
20230724,124800,611142400,4565,4565,4565,4565,10
|
|
20230724,124700,611096750,4565,4565,4565,4565,112
|
|
20230724,124600,610585470,4565,4565,4565,4565,835
|
|
20230724,124500,606773695,4560,4560,4560,4560,20
|
|
20230724,124400,606682495,4560,4565,4565,4560,247
|
|
20230724,124300,605555090,4565,4565,4565,4565,59
|
|
20230724,124200,605285755,4565,4565,4565,4565,160
|
|
20230724,124100,604555355,4565,4565,4565,4565,10
|
|
20230724,124000,604509705,4565,4565,4565,4565,8
|
|
20230724,123900,604473185,4560,4560,4560,4560,0
|
|
20230724,123800,604473185,4560,4560,4560,4560,0
|
|
20230724,123700,604473185,4560,4565,4565,4560,28
|
|
20230724,123600,604345435,4565,4565,4565,4565,24
|
|
20230724,123500,604235875,4565,4565,4565,4560,255
|
|
20230724,123400,603071820,4565,4565,4565,4565,100
|
|
20230724,123300,602615320,4560,4560,4560,4560,0
|
|
20230724,123200,602615320,4560,4560,4560,4555,288
|
|
20230724,123100,601302090,4560,4560,4560,4560,168
|
|
20230724,123000,600536010,4555,4560,4565,4555,164
|
|
20230724,122900,599788125,4560,4560,4560,4560,87
|
|
20230724,122800,599391405,4565,4565,4565,4565,63
|
|
20230724,122700,599103810,4565,4565,4565,4560,521
|
|
20230724,122600,596727385,4565,4565,4565,4565,45
|
|
20230724,122500,596521960,4560,4560,4560,4560,187
|
|
20230724,122400,595669240,4560,4565,4565,4560,617
|
|
20230724,122300,592855140,4565,4565,4565,4560,277
|
|
20230724,122200,591591170,4565,4565,4565,4560,1106
|
|
20230724,122100,586543610,4565,4560,4565,4560,57
|
|
20230724,122000,586283455,4565,4575,4575,4565,303
|
|
20230724,121900,584897260,4560,4560,4560,4560,50
|
|
20230724,121800,584669260,4560,4565,4565,4560,1821
|
|
20230724,121700,576361710,4565,4580,4580,4565,130
|
|
20230724,121600,575767785,4580,4590,4590,4565,3700
|
|
20230724,121500,558841450,4585,4590,4590,4585,53
|
|
20230724,121400,558598195,4590,4590,4590,4590,0
|
|
20230724,121300,558598195,4590,4590,4590,4590,77
|
|
20230724,121200,558244765,4590,4585,4590,4585,83
|
|
20230724,121100,557864070,4580,4580,4580,4575,107
|
|
20230724,121000,557374085,4570,4570,4570,4570,300
|
|
20230724,120900,556003085,4575,4570,4575,4570,65
|
|
20230724,120800,555705860,4570,4575,4575,4570,2135
|
|
20230724,120700,545944215,4575,4600,4600,4575,510
|
|
20230724,120600,543609935,4600,4600,4600,4600,2
|
|
20230724,120500,543600735,4600,4600,4600,4600,2
|
|
20230724,120400,543591535,4600,4600,4600,4600,4
|
|
20230724,120300,543573135,4605,4585,4605,4570,2755
|
|
20230724,120200,530963825,4580,4580,4580,4580,100
|
|
20230724,120100,530505825,4580,4585,4585,4580,514
|
|
20230724,120000,528150050,4585,4585,4585,4585,32
|
|
20230724,115900,528003330,4580,4600,4600,4580,2502
|
|
20230724,115800,516531145,4600,4600,4600,4600,141
|
|
20230724,115700,515882545,4600,4600,4600,4600,24
|
|
20230724,115600,515772145,4600,4600,4600,4595,784
|
|
20230724,115500,512165795,4595,4585,4595,4585,178
|
|
20230724,115400,511348385,4600,4595,4600,4585,863
|
|
20230724,115300,507384950,4600,4600,4600,4600,1340
|
|
20230724,115200,501220950,4605,4605,4605,4605,405
|
|
20230724,115100,499355925,4605,4610,4610,4600,442
|
|
20230724,115000,497321860,4610,4610,4610,4610,5
|
|
20230724,114900,497298810,4610,4610,4610,4610,87
|
|
20230724,114800,496897740,4600,4610,4610,4600,520
|
|
20230724,114700,494505310,4605,4600,4605,4600,969
|
|
20230724,114600,490047815,4600,4600,4600,4600,15
|
|
20230724,114500,489978815,4600,4605,4605,4600,36
|
|
20230724,114400,489813040,4605,4605,4605,4605,4
|
|
20230724,114300,489794620,4605,4605,4605,4600,151
|
|
20230724,114200,489099315,4600,4605,4605,4600,23
|
|
20230724,114100,488993460,4605,4600,4605,4600,377
|
|
20230724,114000,487259010,4600,4600,4600,4600,110
|
|
20230724,113900,486753010,4600,4600,4600,4600,2
|
|
20230724,113800,486743810,4600,4605,4605,4600,1842
|
|
20230724,113700,478268140,4605,4605,4605,4605,200
|
|
20230724,113600,477347140,4605,4605,4605,4605,307
|
|
20230724,113500,475933405,4605,4605,4605,4605,10
|
|
20230724,113400,475887355,4610,4610,4610,4610,100
|
|
20230724,113300,475426355,4610,4610,4610,4610,54
|
|
20230724,113200,475177415,4605,4610,4610,4605,472
|
|
20230724,113100,473002745,4610,4610,4610,4610,0
|
|
20230724,113000,473002745,4610,4610,4610,4610,83
|
|
20230724,112900,472620115,4610,4610,4610,4610,67
|
|
20230724,112800,472311245,4610,4610,4610,4610,25
|
|
20230724,112700,472195995,4605,4610,4610,4605,1092
|
|
20230724,112600,467164205,4605,4610,4610,4605,434
|
|
20230724,112500,465164085,4605,4605,4605,4605,250
|
|
20230724,112400,464012835,4605,4605,4605,4605,0
|
|
20230724,112300,464012835,4605,4605,4605,4605,30
|
|
20230724,112200,463874685,4610,4610,4610,4610,12
|
|
20230724,112100,463819365,4605,4610,4610,4605,85
|
|
20230724,112000,463427890,4605,4605,4605,4600,550
|
|
20230724,111900,460895835,4605,4605,4610,4605,547
|
|
20230724,111800,458376695,4610,4610,4610,4610,50
|
|
20230724,111700,458146195,4610,4610,4610,4610,55
|
|
20230724,111600,457892645,4610,4615,4620,4600,4765
|
|
20230724,111500,435948515,4610,4630,4630,4610,346
|
|
20230724,111400,434348505,4630,4630,4630,4630,72
|
|
20230724,111300,434015145,4630,4625,4630,4620,454
|
|
20230724,111200,431915865,4630,4625,4630,4625,80
|
|
20230724,111100,431545615,4625,4625,4625,4625,200
|
|
20230724,111000,430620615,4625,4625,4625,4625,234
|
|
20230724,110900,429538365,4630,4635,4635,4630,29
|
|
20230724,110800,429404090,4635,4635,4635,4605,1032
|
|
20230724,110700,424649855,4605,4640,4645,4605,3912
|
|
20230724,110600,406594465,4635,4640,4640,4635,75
|
|
20230724,110500,406246515,4640,4640,4640,4640,66
|
|
20230724,110400,405940275,4640,4645,4645,4640,4407
|
|
20230724,110300,385485580,4645,4650,4650,4645,158
|
|
20230724,110200,384751380,4650,4650,4650,4650,250
|
|
20230724,110100,383588880,4645,4645,4645,4645,259
|
|
20230724,110000,382385825,4650,4650,4650,4650,302
|
|
20230724,105900,380981525,4645,4650,4650,4645,172
|
|
20230724,105800,380182575,4650,4650,4650,4650,163
|
|
20230724,105700,379424625,4650,4650,4650,4650,32
|
|
20230724,105600,379275825,4650,4655,4655,4650,441
|
|
20230724,105500,377225170,4650,4650,4650,4650,0
|
|
20230724,105400,377225170,4650,4655,4655,4650,347
|
|
20230724,105300,375611615,4655,4655,4655,4655,117
|
|
20230724,105200,375066980,4660,4660,4660,4660,0
|
|
20230724,105100,375066980,4660,4660,4660,4650,2200
|
|
20230724,105000,364824980,4660,4660,4660,4660,401
|
|
20230724,104900,362956320,4660,4660,4660,4660,500
|
|
20230724,104800,360626320,4660,4655,4660,4650,610
|
|
20230724,104700,357789690,4650,4650,4650,4650,180
|
|
20230724,104600,356952690,4650,4655,4655,4650,2500
|
|
20230724,104500,345315930,4660,4655,4660,4655,458
|
|
20230724,104400,343183650,4655,4670,4670,4655,63
|
|
20230724,104300,342890085,4670,4670,4670,4670,1
|
|
20230724,104200,342885415,4670,4670,4670,4670,150
|
|
20230724,104100,342184915,4670,4670,4670,4670,57
|
|
20230724,104000,341918725,4670,4670,4670,4670,3
|
|
20230724,103900,341904715,4670,4670,4670,4670,112
|
|
20230724,103800,341381675,4670,4660,4670,4660,15
|
|
20230724,103700,341311635,4670,4670,4670,4670,187
|
|
20230724,103600,340438345,4670,4670,4670,4670,6
|
|
20230724,103500,340410325,4655,4655,4670,4655,385
|
|
20230724,103400,338618090,4655,4670,4670,4655,320
|
|
20230724,103300,337125250,4675,4675,4675,4675,18
|
|
20230724,103200,337041100,4675,4675,4675,4675,33
|
|
20230724,103100,336886825,4675,4675,4675,4675,16
|
|
20230724,103000,336812025,4675,4655,4675,4655,28
|
|
20230724,102900,336681645,4655,4655,4675,4655,239
|
|
20230724,102800,335569060,4655,4660,4660,4655,140
|
|
20230724,102700,334917060,4655,4660,4660,4655,366
|
|
20230724,102600,333212935,4660,4660,4660,4660,1
|
|
20230724,102500,333208275,4660,4660,4660,4660,200
|
|
20230724,102400,332276275,4660,4655,4660,4655,226
|
|
20230724,102300,331224115,4650,4660,4660,4650,4089
|
|
20230724,102200,312182040,4660,4665,4665,4660,322
|
|
20230724,102100,310681290,4665,4665,4665,4665,179
|
|
20230724,102000,309846255,4665,4665,4665,4665,1174
|
|
20230724,101900,304369545,4660,4665,4665,4660,26
|
|
20230724,101800,304248355,4665,4665,4665,4660,116
|
|
20230724,101700,303707315,4665,4665,4665,4665,1117
|
|
20230724,101600,298496510,4665,4670,4670,4665,194
|
|
20230724,101500,297591475,4665,4665,4665,4665,85
|
|
20230724,101400,297194950,4660,4670,4670,4660,392
|
|
20230724,101300,295366960,4660,4660,4660,4660,100
|
|
20230724,101200,294900960,4660,4660,4660,4660,7
|
|
20230724,101100,294868340,4660,4660,4660,4660,78
|
|
20230724,101000,294504860,4660,4665,4665,4660,1571
|
|
20230724,100900,287183440,4665,4665,4665,4665,42
|
|
20230724,100800,286987510,4685,4685,4685,4685,11
|
|
20230724,100700,286935975,4660,4685,4685,4660,1885
|
|
20230724,100600,278124680,4680,4680,4680,4680,90
|
|
20230724,100500,277703480,4680,4680,4680,4680,3
|
|
20230724,100400,277689440,4680,4675,4680,4675,41
|
|
20230724,100300,277497755,4685,4685,4685,4680,172
|
|
20230724,100200,276692140,4690,4670,4690,4665,119
|
|
20230724,100100,276136415,4665,4665,4665,4665,0
|
|
20230724,100000,276136415,4665,4665,4665,4665,94
|
|
20230724,095900,275697905,4660,4660,4660,4660,0
|
|
20230724,095800,275697905,4660,4665,4665,4660,174
|
|
20230724,095700,274886765,4660,4680,4680,4660,1890
|
|
20230724,095600,266071285,4680,4680,4680,4680,929
|
|
20230724,095500,261723565,4680,4680,4680,4680,0
|
|
20230724,095400,261723565,4680,4680,4710,4680,86
|
|
20230724,095300,261321055,4680,4680,4680,4680,14
|
|
20230724,095200,261255535,4675,4730,4730,4670,3112
|
|
20230724,095100,246675410,4730,4730,4730,4730,13
|
|
20230724,095000,246613920,4735,4735,4735,4735,0
|
|
20230724,094900,246613920,4735,4735,4735,4735,8
|
|
20230724,094800,246576040,4735,4735,4735,4735,5
|
|
20230724,094700,246552365,4735,4740,4740,4735,12
|
|
20230724,094600,246495540,4735,4715,4740,4715,3072
|
|
20230724,094500,231952110,4715,4710,4715,4710,1524
|
|
20230724,094400,224773450,4705,4700,4705,4700,1805
|
|
20230724,094300,216281835,4690,4685,4690,4685,724
|
|
20230724,094200,212888775,4685,4685,4685,4685,2050
|
|
20230724,094100,203284525,4685,4680,4685,4680,685
|
|
20230724,094000,200076775,4685,4695,4695,4685,1791
|
|
20230724,093900,191681940,4700,4700,4700,4695,28
|
|
20230724,093800,191550390,4700,4700,4700,4700,430
|
|
20230724,093700,189529390,4700,4700,4700,4700,272
|
|
20230724,093600,188250990,4700,4705,4705,4700,13
|
|
20230724,093500,188189880,4700,4700,4700,4700,182
|
|
20230724,093400,187334480,4690,4700,4700,4690,4961
|
|
20230724,093300,164042930,4700,4700,4700,4700,60
|
|
20230724,093200,163760930,4700,4700,4705,4700,1179
|
|
20230724,093100,158214435,4700,4700,4700,4700,112
|
|
20230724,093000,157688035,4700,4700,4700,4700,0
|
|
20230724,092900,157688035,4700,4700,4700,4700,0
|
|
20230724,092800,157688035,4700,4700,4700,4700,0
|
|
20230724,092700,157688035,4700,4705,4705,4700,307
|
|
20230724,092600,156244900,4700,4705,4710,4695,6402
|
|
20230724,092500,126140320,4710,4710,4710,4710,22
|
|
20230724,092400,126036700,4710,4710,4710,4710,14
|
|
20230724,092300,125970760,4710,4710,4715,4710,373
|
|
20230724,092200,124213870,4715,4715,4715,4715,34
|
|
20230724,092100,124053560,4715,4715,4715,4715,150
|
|
20230724,092000,123346310,4710,4715,4715,4705,1887
|
|
20230724,091900,114458500,4710,4710,4710,4705,3980
|
|
20230724,091800,95724970,4715,4715,4715,4715,211
|
|
20230724,091700,94730105,4715,4725,4725,4715,1902
|
|
20230724,091600,85746555,4735,4735,4735,4725,1020
|
|
20230724,091500,80919510,4730,4735,4735,4730,480
|
|
20230724,091400,78648630,4735,4735,4740,4735,475
|
|
20230724,091300,76399000,4740,4745,4745,4735,1114
|
|
20230724,091200,71113780,4745,4745,4745,4745,35
|
|
20230724,091100,70947705,4745,4750,4750,4745,881
|
|
20230724,091000,66767090,4750,4750,4750,4745,36
|
|
20230724,090900,66596115,4745,4735,4755,4730,367
|
|
20230724,090800,64854105,4730,4735,4735,4730,202
|
|
20230724,090700,63898205,4735,4760,4765,4735,3057
|
|
20230724,090600,49367030,4760,4760,4765,4760,222
|
|
20230724,090500,48309810,4765,4780,4780,4765,1232
|
|
20230724,090400,42429065,4780,4800,4800,4780,452
|
|
20230724,090300,40263075,4800,4795,4800,4795,394
|
|
20230724,090200,38373680,4795,4810,4815,4790,4273
|
|
20230724,090100,17850525,4815,4835,4840,4815,2605
|
|
20230724,090000,5282410,4820,4835,4840,4820,1093
|