578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,183500,742832710,19820,19820,19820,19820,2544
|
|
20230724,183400,742832710,19820,19820,19820,19820,0
|
|
20230724,183300,742832710,19820,19820,19820,19820,0
|
|
20230724,183200,742832710,19820,19820,19820,19820,0
|
|
20230724,183100,742832710,19820,19820,19820,19820,0
|
|
20230724,183000,742832710,19820,19820,19820,19820,0
|
|
20230724,182900,742832710,19820,19820,19820,19820,0
|
|
20230724,182800,742832710,19820,19820,19820,19820,0
|
|
20230724,182700,742832710,19820,19820,19820,19820,0
|
|
20230724,182600,742832710,19820,19820,19820,19820,0
|
|
20230724,182500,742832710,19820,19820,19820,19820,0
|
|
20230724,182400,742832710,19820,19820,19820,19820,0
|
|
20230724,182300,742832710,19820,19820,19820,19820,0
|
|
20230724,182200,742832710,19820,19820,19820,19820,0
|
|
20230724,182100,742832710,19820,19820,19820,19820,0
|
|
20230724,182000,742832710,19820,19820,19820,19820,0
|
|
20230724,181900,742832710,19820,19820,19820,19820,0
|
|
20230724,181800,742832710,19820,19820,19820,19820,0
|
|
20230724,181700,742832710,19820,19820,19820,19820,0
|
|
20230724,181600,742832710,19820,19820,19820,19820,0
|
|
20230724,181500,742832710,19820,19820,19820,19820,0
|
|
20230724,181400,742832710,19820,19820,19820,19820,0
|
|
20230724,181300,742832710,19820,19820,19820,19820,0
|
|
20230724,181200,742832710,19820,19820,19820,19820,0
|
|
20230724,181100,742832710,19820,19820,19820,19820,0
|
|
20230724,181000,742832710,19820,19820,19820,19820,0
|
|
20230724,180900,742832710,19820,19820,19820,19820,0
|
|
20230724,180800,742832710,19820,19820,19820,19820,0
|
|
20230724,180700,742832710,19820,19820,19820,19820,0
|
|
20230724,180600,742832710,19820,19820,19820,19820,0
|
|
20230724,180500,742832710,19820,19820,19820,19820,2544
|
|
20230724,180400,742832710,19820,19820,19820,19820,0
|
|
20230724,180300,742832710,19820,19820,19820,19820,0
|
|
20230724,180200,742832710,19820,19820,19820,19820,0
|
|
20230724,180100,742832710,19820,19820,19820,19820,0
|
|
20230724,180000,742832710,19820,19820,19820,19820,0
|
|
20230724,175900,742832710,19820,19820,19820,19820,0
|
|
20230724,175800,742832710,19820,19820,19820,19820,0
|
|
20230724,175700,742832710,19820,19820,19820,19820,0
|
|
20230724,175600,742832710,19820,19820,19820,19820,0
|
|
20230724,175500,742832710,19820,19820,19820,19820,0
|
|
20230724,175400,742832710,19820,19820,19820,19820,0
|
|
20230724,175300,742832710,19820,19820,19820,19820,0
|
|
20230724,175200,742832710,19820,19820,19820,19820,0
|
|
20230724,175100,742832710,19820,19820,19820,19820,0
|
|
20230724,175000,742832710,19820,19820,19820,19820,0
|
|
20230724,174900,742832710,19820,19820,19820,19820,0
|
|
20230724,174800,742832710,19820,19820,19820,19820,0
|
|
20230724,174700,742832710,19820,19820,19820,19820,0
|
|
20230724,174600,742832710,19820,19820,19820,19820,0
|
|
20230724,174500,742832710,19820,19820,19820,19820,0
|
|
20230724,174400,742832710,19820,19820,19820,19820,0
|
|
20230724,174300,742832710,19820,19820,19820,19820,0
|
|
20230724,174200,742832710,19820,19820,19820,19820,0
|
|
20230724,174100,742832710,19820,19820,19820,19820,0
|
|
20230724,174000,742832710,19820,19820,19820,19820,0
|
|
20230724,173900,742832710,19820,19820,19820,19820,0
|
|
20230724,173800,742832710,19820,19820,19820,19820,0
|
|
20230724,173700,742832710,19820,19820,19820,19820,0
|
|
20230724,173600,742832710,19820,19820,19820,19820,0
|
|
20230724,173500,742832710,19820,19820,19820,19820,2544
|
|
20230724,173400,742832710,19820,19820,19820,19820,0
|
|
20230724,173300,742832710,19820,19820,19820,19820,0
|
|
20230724,173200,742832710,19820,19820,19820,19820,0
|
|
20230724,173100,742832710,19820,19820,19820,19820,0
|
|
20230724,173000,742832710,19820,19820,19820,19820,0
|
|
20230724,172900,742832710,19820,19820,19820,19820,0
|
|
20230724,172800,742832710,19820,19820,19820,19820,0
|
|
20230724,172700,742832710,19820,19820,19820,19820,0
|
|
20230724,172600,742832710,19820,19820,19820,19820,0
|
|
20230724,172500,742832710,19820,19820,19820,19820,0
|
|
20230724,172400,742832710,19820,19820,19820,19820,0
|
|
20230724,172300,742832710,19820,19820,19820,19820,0
|
|
20230724,172200,742832710,19820,19820,19820,19820,0
|
|
20230724,172100,742832710,19820,19820,19820,19820,0
|
|
20230724,172000,742832710,19820,19820,19820,19820,0
|
|
20230724,171900,742832710,19820,19820,19820,19820,0
|
|
20230724,171800,742832710,19820,19820,19820,19820,0
|
|
20230724,171700,742832710,19820,19820,19820,19820,0
|
|
20230724,171600,742832710,19820,19820,19820,19820,0
|
|
20230724,171500,742832710,19820,19820,19820,19820,0
|
|
20230724,171400,742832710,19820,19820,19820,19820,0
|
|
20230724,171300,742832710,19820,19820,19820,19820,0
|
|
20230724,171200,742832710,19820,19820,19820,19820,0
|
|
20230724,171100,742832710,19820,19820,19820,19820,0
|
|
20230724,171000,742832710,19820,19820,19820,19820,0
|
|
20230724,170900,742832710,19820,19820,19820,19820,0
|
|
20230724,170800,742832710,19820,19820,19820,19820,0
|
|
20230724,170700,742832710,19820,19820,19820,19820,0
|
|
20230724,170600,742832710,19820,19820,19820,19820,0
|
|
20230724,170500,742832710,19820,19820,19820,19820,2544
|
|
20230724,170400,742832710,19820,19820,19820,19820,0
|
|
20230724,170300,742832710,19820,19820,19820,19820,0
|
|
20230724,170200,742832710,19820,19820,19820,19820,0
|
|
20230724,170100,742832710,19820,19820,19820,19820,0
|
|
20230724,170000,742832710,19820,19820,19820,19820,0
|
|
20230724,165900,742832710,19820,19820,19820,19820,0
|
|
20230724,165800,742832710,19820,19820,19820,19820,0
|
|
20230724,165700,742832710,19820,19820,19820,19820,0
|
|
20230724,165600,742832710,19820,19820,19820,19820,0
|
|
20230724,165500,742832710,19820,19820,19820,19820,0
|
|
20230724,165400,742832710,19820,19820,19820,19820,0
|
|
20230724,165300,742832710,19820,19820,19820,19820,0
|
|
20230724,165200,742832710,19820,19820,19820,19820,0
|
|
20230724,165100,742832710,19820,19820,19820,19820,0
|
|
20230724,165000,742832710,19820,19820,19820,19820,0
|
|
20230724,164900,742832710,19820,19820,19820,19820,0
|
|
20230724,164800,742832710,19820,19820,19820,19820,0
|
|
20230724,164700,742832710,19820,19820,19820,19820,0
|
|
20230724,164600,742832710,19820,19820,19820,19820,0
|
|
20230724,164500,742832710,19820,19820,19820,19820,0
|
|
20230724,164400,742832710,19820,19820,19820,19820,0
|
|
20230724,164300,742832710,19820,19820,19820,19820,0
|
|
20230724,164200,742832710,19820,19820,19820,19820,0
|
|
20230724,164100,742832710,19820,19820,19820,19820,0
|
|
20230724,164000,742832710,19820,19820,19820,19820,0
|
|
20230724,163900,742832710,19820,19820,19820,19820,0
|
|
20230724,163800,742832710,19820,19820,19820,19820,0
|
|
20230724,163700,742832710,19820,19820,19820,19820,0
|
|
20230724,163600,742832710,19820,19820,19820,19820,0
|
|
20230724,163500,742832710,19820,19820,19820,19820,2544
|
|
20230724,163400,742832710,19820,19820,19820,19820,0
|
|
20230724,163300,742832710,19820,19820,19820,19820,0
|
|
20230724,163200,742832710,19820,19820,19820,19820,0
|
|
20230724,163100,742832710,19820,19820,19820,19820,0
|
|
20230724,163000,742832710,19820,19820,19820,19820,0
|
|
20230724,162900,742832710,19820,19820,19820,19820,0
|
|
20230724,162800,742832710,19820,19820,19820,19820,0
|
|
20230724,162700,742832710,19820,19820,19820,19820,0
|
|
20230724,162600,742832710,19820,19820,19820,19820,0
|
|
20230724,162500,742832710,19820,19820,19820,19820,0
|
|
20230724,162400,742832710,19820,19820,19820,19820,0
|
|
20230724,162300,742832710,19820,19820,19820,19820,0
|
|
20230724,162200,742832710,19820,19820,19820,19820,0
|
|
20230724,162100,742832710,19820,19820,19820,19820,0
|
|
20230724,162000,742832710,19820,19820,19820,19820,0
|
|
20230724,161900,742832710,19820,19820,19820,19820,0
|
|
20230724,161800,742832710,19820,19820,19820,19820,0
|
|
20230724,161700,742832710,19820,19820,19820,19820,0
|
|
20230724,161600,742832710,19820,19820,19820,19820,0
|
|
20230724,161500,742832710,19820,19820,19820,19820,0
|
|
20230724,161400,742832710,19820,19820,19820,19820,0
|
|
20230724,161300,742832710,19820,19820,19820,19820,0
|
|
20230724,161200,742832710,19820,19820,19820,19820,0
|
|
20230724,161100,742832710,19820,19820,19820,19820,0
|
|
20230724,161000,742832710,19820,19820,19820,19820,0
|
|
20230724,160900,742832710,19820,19820,19820,19820,0
|
|
20230724,160800,742832710,19820,19820,19820,19820,0
|
|
20230724,160700,742832710,19820,19820,19820,19820,0
|
|
20230724,160600,742832710,19820,19820,19820,19820,0
|
|
20230724,160500,742832710,19820,19820,19820,19820,2544
|
|
20230724,160400,742832710,19820,19820,19820,19820,0
|
|
20230724,160300,742832710,19820,19820,19820,19820,0
|
|
20230724,160200,742832710,19820,19820,19820,19820,0
|
|
20230724,160100,742832710,19820,19820,19820,19820,0
|
|
20230724,160000,742832710,19820,19820,19820,19820,0
|
|
20230724,155900,742832710,19820,19820,19820,19820,0
|
|
20230724,155800,742832710,19820,19820,19820,19820,0
|
|
20230724,155700,742832710,19820,19820,19820,19820,0
|
|
20230724,155600,742832710,19820,19820,19820,19820,0
|
|
20230724,155500,742832710,19820,19820,19820,19820,0
|
|
20230724,155400,742832710,19820,19820,19820,19820,0
|
|
20230724,155300,742832710,19820,19820,19820,19820,0
|
|
20230724,155200,742832710,19820,19820,19820,19820,0
|
|
20230724,155100,742832710,19820,19820,19820,19820,0
|
|
20230724,155000,742832710,19820,19820,19820,19820,0
|
|
20230724,154900,742832710,19820,19820,19820,19820,0
|
|
20230724,154800,742832710,19820,19820,19820,19820,0
|
|
20230724,154700,742832710,19820,19820,19820,19820,0
|
|
20230724,154600,742832710,19820,19820,19820,19820,0
|
|
20230724,154500,742832710,19820,19820,19820,19820,0
|
|
20230724,154400,742832710,19820,19820,19820,19820,0
|
|
20230724,154300,742832710,19820,19820,19820,19820,0
|
|
20230724,154200,742832710,19820,19820,19820,19820,0
|
|
20230724,154100,742832710,19820,19820,19820,19820,0
|
|
20230724,154000,742832710,19820,19820,19820,19820,0
|
|
20230724,153900,742832710,19820,19820,19820,19820,0
|
|
20230724,153800,742832710,19820,19820,19820,19820,0
|
|
20230724,153700,742832710,19820,19820,19820,19820,0
|
|
20230724,153600,742832710,19820,19820,19820,19820,0
|
|
20230724,153500,742832710,19820,19820,19820,19820,2544
|
|
20230724,153400,742832710,19820,19820,19820,19820,0
|
|
20230724,153300,742832710,19820,19820,19820,19820,0
|
|
20230724,153200,742832710,19820,19820,19820,19820,0
|
|
20230724,153100,742832710,19820,19820,19820,19820,0
|
|
20230724,153000,742832710,19820,19820,19820,19820,2544
|
|
20230724,152900,692410630,19860,19860,19860,19860,0
|
|
20230724,152800,692410630,19860,19860,19860,19860,0
|
|
20230724,152700,692410630,19860,19860,19860,19860,0
|
|
20230724,152600,692410630,19860,19860,19860,19860,0
|
|
20230724,152500,692410630,19860,19860,19860,19860,0
|
|
20230724,152400,692410630,19860,19860,19860,19860,0
|
|
20230724,152300,692410630,19860,19860,19860,19860,0
|
|
20230724,152200,692410630,19860,19860,19860,19860,0
|
|
20230724,152100,692410630,19860,19860,19860,19860,0
|
|
20230724,152000,692410630,19860,19860,19860,19860,0
|
|
20230724,151900,692410630,19860,19810,19880,19780,2144
|
|
20230724,151800,649879110,19840,19810,19840,19810,276
|
|
20230724,151700,644405260,19820,19850,19870,19820,1145
|
|
20230724,151600,621673150,19880,19880,19880,19880,150
|
|
20230724,151500,618691150,19880,19610,19900,19610,8696
|
|
20230724,151400,446971320,19610,19520,19610,19520,1067
|
|
20230724,151300,426092390,19520,19520,19520,19520,0
|
|
20230724,151200,426092390,19520,19520,19520,19520,0
|
|
20230724,151100,426092390,19520,19510,19520,19480,31
|
|
20230724,151000,425488410,19480,19490,19490,19480,10
|
|
20230724,150900,425293600,19480,19480,19480,19480,0
|
|
20230724,150800,425293600,19480,19480,19480,19480,0
|
|
20230724,150700,425293600,19480,19480,19480,19480,0
|
|
20230724,150600,425293600,19480,19480,19480,19480,0
|
|
20230724,150500,425293600,19480,19480,19480,19480,0
|
|
20230724,150400,425293600,19480,19480,19480,19480,0
|
|
20230724,150300,425293600,19480,19480,19480,19480,0
|
|
20230724,150200,425293600,19480,19480,19480,19480,40
|
|
20230724,150100,424514400,19470,19480,19480,19470,276
|
|
20230724,150000,419140660,19470,19470,19470,19470,0
|
|
20230724,145900,419140660,19470,19470,19470,19470,0
|
|
20230724,145800,419140660,19470,19470,19470,19470,55
|
|
20230724,145700,418069810,19480,19480,19480,19480,0
|
|
20230724,145600,418069810,19480,19480,19480,19480,24
|
|
20230724,145500,417602290,19520,19520,19520,19520,1
|
|
20230724,145400,417582770,19470,19470,19470,19470,0
|
|
20230724,145300,417582770,19470,19470,19470,19470,26
|
|
20230724,145200,417076550,19470,19480,19480,19470,27
|
|
20230724,145100,416550840,19470,19470,19470,19470,0
|
|
20230724,145000,416550840,19470,19480,19480,19470,26
|
|
20230724,144900,416044600,19470,19470,19470,19470,53
|
|
20230724,144800,415012690,19470,19470,19470,19470,0
|
|
20230724,144700,415012690,19470,19480,19480,19470,4
|
|
20230724,144600,414934780,19480,19480,19480,19480,22
|
|
20230724,144500,414506220,19480,19480,19480,19480,0
|
|
20230724,144400,414506220,19480,19480,19480,19480,52
|
|
20230724,144300,413493260,19480,19480,19480,19480,27
|
|
20230724,144200,412967300,19520,19520,19520,19520,0
|
|
20230724,144100,412967300,19520,19520,19520,19520,0
|
|
20230724,144000,412967300,19520,19480,19520,19470,27
|
|
20230724,143900,412441540,19470,19470,19470,19470,53
|
|
20230724,143800,411409630,19470,19470,19470,19470,0
|
|
20230724,143700,411409630,19470,19470,19470,19470,24
|
|
20230724,143600,410942350,19480,19480,19480,19480,2
|
|
20230724,143500,410903390,19480,19480,19480,19480,10
|
|
20230724,143400,410708590,19470,19480,19480,19470,26
|
|
20230724,143300,410202300,19470,19480,19480,19470,227
|
|
20230724,143200,405782580,19470,19470,19470,19470,31
|
|
20230724,143100,405179010,19470,19470,19470,19470,26
|
|
20230724,143000,404672790,19470,19470,19470,19470,26
|
|
20230724,142900,404166570,19470,19470,19470,19470,0
|
|
20230724,142800,404166570,19470,19470,19470,19470,27
|
|
20230724,142700,403640880,19470,19470,19470,19470,52
|
|
20230724,142600,402628440,19470,19470,19470,19470,0
|
|
20230724,142500,402628440,19470,19480,19480,19470,26
|
|
20230724,142400,402122120,19470,19470,19470,19470,27
|
|
20230724,142300,401596430,19480,19480,19480,19480,0
|
|
20230724,142200,401596430,19480,19480,19480,19480,0
|
|
20230724,142100,401596430,19480,19480,19480,19480,26
|
|
20230724,142000,401089950,19480,19480,19480,19480,26
|
|
20230724,141900,400583470,19480,19480,19480,19480,0
|
|
20230724,141800,400583470,19480,19480,19480,19480,27
|
|
20230724,141700,400057510,19480,19480,19480,19480,26
|
|
20230724,141600,399551030,19480,19480,19480,19480,0
|
|
20230724,141500,399551030,19480,19470,19480,19470,27
|
|
20230724,141400,399025080,19480,19480,19480,19480,26
|
|
20230724,141300,398518600,19480,19480,19480,19480,100
|
|
20230724,141200,396570600,19480,19480,19480,19480,26
|
|
20230724,141100,396064120,19480,19480,19480,19480,26
|
|
20230724,141000,395557640,19480,19480,19480,19480,0
|
|
20230724,140900,395557640,19480,19480,19480,19480,27
|
|
20230724,140800,395031680,19480,19480,19480,19480,26
|
|
20230724,140700,394525200,19480,19480,19480,19480,5
|
|
20230724,140600,394427800,19520,19470,19520,19470,180
|
|
20230724,140500,390915550,19520,19520,19520,19520,58
|
|
20230724,140400,389783390,19470,19470,19470,19470,0
|
|
20230724,140300,389783390,19470,19470,19470,19470,26
|
|
20230724,140200,389277170,19460,19460,19460,19460,26
|
|
20230724,140100,388771210,19460,19460,19460,19460,26
|
|
20230724,140000,388265250,19460,19460,19460,19460,0
|
|
20230724,135900,388265250,19460,19460,19460,19460,32
|
|
20230724,135800,387642530,19460,19460,19460,19460,30
|
|
20230724,135700,387058730,19450,19480,19480,19450,932
|
|
20230724,135600,368921070,19490,19490,19490,19490,22
|
|
20230724,135500,368492290,19490,19490,19490,19490,27
|
|
20230724,135400,367966060,19490,19490,19490,19490,0
|
|
20230724,135300,367966060,19490,19500,19500,19490,26
|
|
20230724,135200,367459300,19490,19490,19490,19490,26
|
|
20230724,135100,366952560,19490,19490,19490,19490,5
|
|
20230724,135000,366855110,19490,19500,19500,19490,87
|
|
20230724,134900,365159210,19500,19500,19500,19500,395
|
|
20230724,134800,357456710,19500,19500,19500,19500,1
|
|
20230724,134700,357437210,19500,19500,19500,19500,40
|
|
20230724,134600,356657210,19510,19510,19510,19510,1
|
|
20230724,134500,356637700,19510,19530,19530,19510,13
|
|
20230724,134400,356383870,19530,19500,19530,19500,8
|
|
20230724,134300,356227750,19500,19500,19500,19500,88
|
|
20230724,134200,354511750,19500,19500,19500,19500,29
|
|
20230724,134100,353946250,19500,19500,19500,19500,4
|
|
20230724,134000,353868250,19500,19500,19500,19500,30
|
|
20230724,133900,353283250,19500,19530,19530,19500,84
|
|
20230724,133800,351643480,19500,19500,19500,19500,1
|
|
20230724,133700,351623980,19500,19500,19500,19500,26
|
|
20230724,133600,351116980,19500,19500,19500,19500,27
|
|
20230724,133500,350590480,19500,19500,19500,19500,10
|
|
20230724,133400,350395480,19500,19510,19510,19500,1189
|
|
20230724,133300,327198370,19510,19530,19530,19510,1059
|
|
20230724,133200,306534000,19540,19540,19540,19540,0
|
|
20230724,133100,306534000,19540,19540,19540,19540,1
|
|
20230724,133000,306514460,19540,19540,19540,19540,26
|
|
20230724,132900,306006420,19550,19550,19550,19550,361
|
|
20230724,132800,298948870,19590,19590,19590,19590,1
|
|
20230724,132700,298929280,19550,19550,19550,19550,27
|
|
20230724,132600,298401430,19550,19550,19550,19550,0
|
|
20230724,132500,298401430,19550,19550,19550,19550,26
|
|
20230724,132400,297893130,19550,19550,19550,19550,26
|
|
20230724,132300,297384830,19550,19550,19550,19550,27
|
|
20230724,132200,296856980,19550,19550,19550,19550,0
|
|
20230724,132100,296856980,19550,19550,19550,19550,156
|
|
20230724,132000,293807180,19550,19550,19550,19550,127
|
|
20230724,131900,291324330,19550,19550,19550,19550,0
|
|
20230724,131800,291324330,19550,19550,19550,19550,26
|
|
20230724,131700,290816030,19550,19550,19550,19550,27
|
|
20230724,131600,290288180,19550,19550,19550,19550,5
|
|
20230724,131500,290190430,19550,19550,19550,19550,77
|
|
20230724,131400,288685080,19550,19580,19580,19550,826
|
|
20230724,131300,272525320,19580,19580,19580,19580,0
|
|
20230724,131200,272525320,19580,19580,19580,19580,27
|
|
20230724,131100,271996660,19580,19580,19580,19580,52
|
|
20230724,131000,270978500,19580,19580,19580,19580,0
|
|
20230724,130900,270978500,19580,19580,19580,19580,27
|
|
20230724,130800,270449840,19590,19590,19590,19590,111
|
|
20230724,130700,268275350,19600,19600,19600,19600,0
|
|
20230724,130600,268275350,19600,19600,19600,19600,11
|
|
20230724,130500,268059750,19600,19600,19600,19600,26
|
|
20230724,130400,267550150,19600,19600,19600,19600,27
|
|
20230724,130300,267020950,19600,19600,19600,19600,0
|
|
20230724,130200,267020950,19600,19600,19600,19600,26
|
|
20230724,130100,266511350,19600,19600,19600,19600,30
|
|
20230724,130000,265923350,19600,19600,19600,19600,55
|
|
20230724,125900,264845350,19600,19600,19600,19600,27
|
|
20230724,125800,264316150,19600,19600,19600,19600,26
|
|
20230724,125700,263806550,19600,19600,19600,19600,0
|
|
20230724,125600,263806550,19600,19600,19600,19600,186
|
|
20230724,125500,260160950,19600,19600,19600,19600,53
|
|
20230724,125400,259122150,19600,19600,19600,19600,1063
|
|
20230724,125300,238287350,19610,19610,19610,19600,51
|
|
20230724,125200,237287500,19600,19600,19600,19600,26
|
|
20230724,125100,236777900,19610,19610,19610,19610,0
|
|
20230724,125000,236777900,19610,19610,19610,19610,0
|
|
20230724,124900,236777900,19610,19600,19610,19600,78
|
|
20230724,124800,235248590,19600,19600,19600,19600,29
|
|
20230724,124700,234680190,19600,19600,19600,19600,76
|
|
20230724,124600,233190590,19600,19600,19600,19600,26
|
|
20230724,124500,232680990,19600,19600,19600,19600,27
|
|
20230724,124400,232151790,19600,19600,19600,19600,400
|
|
20230724,124300,224311790,19600,19600,19600,19600,26
|
|
20230724,124200,223802190,19600,19600,19600,19600,26
|
|
20230724,124100,223292590,19600,19600,19600,19600,0
|
|
20230724,124000,223292590,19600,19600,19600,19600,27
|
|
20230724,123900,222763390,19600,19600,19600,19600,89
|
|
20230724,123800,221018990,19610,19620,19620,19610,945
|
|
20230724,123700,202487210,19620,19610,19620,19610,77
|
|
20230724,123600,200976730,19610,19610,19610,19610,26
|
|
20230724,123500,200466870,19610,19610,19610,19610,0
|
|
20230724,123400,200466870,19610,19610,19610,19610,53
|
|
20230724,123300,199427540,19610,19610,19610,19610,130
|
|
20230724,123200,196878240,19620,19620,19620,19620,0
|
|
20230724,123100,196878240,19620,19620,19620,19620,183
|
|
20230724,123000,193287780,19620,19620,19620,19620,152
|
|
20230724,122900,190305540,19620,19620,19620,19620,0
|
|
20230724,122800,190305540,19620,19620,19620,19620,52
|
|
20230724,122700,189285300,19620,19620,19620,19620,22
|
|
20230724,122600,188853660,19630,19630,19630,19630,5
|
|
20230724,122500,188755510,19630,19630,19630,19630,0
|
|
20230724,122400,188755510,19630,19630,19630,19630,52
|
|
20230724,122300,187734750,19630,19630,19630,19630,27
|
|
20230724,122200,187204740,19650,19650,19650,19650,0
|
|
20230724,122100,187204740,19650,19650,19650,19650,10
|
|
20230724,122000,187008240,19630,19630,19630,19630,26
|
|
20230724,121900,186497860,19630,19630,19630,19630,0
|
|
20230724,121800,186497860,19630,19630,19630,19630,26
|
|
20230724,121700,185987480,19630,19630,19630,19630,27
|
|
20230724,121600,185457470,19630,19630,19630,19630,0
|
|
20230724,121500,185457470,19630,19630,19630,19630,26
|
|
20230724,121400,184947090,19630,19630,19630,19630,36
|
|
20230724,121300,184240410,19630,19630,19630,19630,0
|
|
20230724,121200,184240410,19630,19630,19630,19630,27
|
|
20230724,121100,183710400,19630,19630,19630,19630,27
|
|
20230724,121000,183180390,19630,19630,19630,19630,0
|
|
20230724,120900,183180390,19630,19630,19630,19630,62
|
|
20230724,120800,181963330,19650,19650,19650,19650,5
|
|
20230724,120700,181865080,19630,19630,19630,19630,27
|
|
20230724,120600,181335070,19630,19630,19630,19630,63
|
|
20230724,120500,180098380,19630,19630,19630,19630,26
|
|
20230724,120400,179588000,19630,19630,19630,19630,27
|
|
20230724,120300,179057990,19630,19630,19630,19630,0
|
|
20230724,120200,179057990,19630,19630,19630,19630,27
|
|
20230724,120100,178527980,19630,19630,19630,19630,27
|
|
20230724,120000,177997970,19630,19630,19630,19630,0
|
|
20230724,115900,177997970,19630,19630,19630,19630,26
|
|
20230724,115800,177487590,19630,19630,19630,19630,31
|
|
20230724,115700,176879060,19630,19630,19630,19630,61
|
|
20230724,115600,175681630,19630,19630,19630,19630,26
|
|
20230724,115500,175171250,19630,19630,19630,19630,27
|
|
20230724,115400,174641240,19630,19630,19630,19630,0
|
|
20230724,115300,174641240,19630,19630,19630,19630,31
|
|
20230724,115200,174032710,19630,19630,19630,19630,52
|
|
20230724,115100,173011950,19630,19630,19630,19630,0
|
|
20230724,115000,173011950,19630,19630,19630,19630,26
|
|
20230724,114900,172501570,19640,19640,19640,19640,72
|
|
20230724,114800,171087490,19640,19640,19640,19640,27
|
|
20230724,114700,170557210,19640,19640,19640,19640,122
|
|
20230724,114600,168161130,19640,19640,19640,19640,26
|
|
20230724,114500,167650490,19640,19640,19640,19640,26
|
|
20230724,114400,167139850,19640,19640,19640,19640,0
|
|
20230724,114300,167139850,19640,19640,19640,19640,27
|
|
20230724,114200,166609570,19640,19650,19650,19640,26
|
|
20230724,114100,166098730,19640,19640,19640,19640,0
|
|
20230724,114000,166098730,19640,19640,19640,19640,26
|
|
20230724,113900,165588090,19640,19640,19640,19640,53
|
|
20230724,113800,164547170,19640,19640,19640,19640,0
|
|
20230724,113700,164547170,19640,19640,19640,19640,19
|
|
20230724,113600,164174010,19650,19650,19650,19650,7
|
|
20230724,113500,164036460,19650,19650,19650,19650,0
|
|
20230724,113400,164036460,19650,19650,19650,19650,27
|
|
20230724,113300,163505910,19650,19650,19650,19650,26
|
|
20230724,113200,162995010,19650,19650,19650,19650,0
|
|
20230724,113100,162995010,19650,19650,19650,19650,93
|
|
20230724,113000,161167560,19650,19650,19650,19650,55
|
|
20230724,112900,160086810,19650,19650,19650,19650,5
|
|
20230724,112800,159988560,19660,19660,19660,19660,0
|
|
20230724,112700,159988560,19660,19660,19660,19660,21
|
|
20230724,112600,159575700,19660,19660,19660,19660,26
|
|
20230724,112500,159064540,19660,19660,19660,19660,100
|
|
20230724,112400,157098540,19660,19660,19660,19660,227
|
|
20230724,112300,152635720,19650,19650,19650,19650,26
|
|
20230724,112200,152124820,19650,19650,19650,19650,0
|
|
20230724,112100,152124820,19650,19650,19650,19650,26
|
|
20230724,112000,151613920,19650,19660,19660,19650,199
|
|
20230724,111900,147702780,19660,19660,19660,19660,0
|
|
20230724,111800,147702780,19660,19660,19660,19660,0
|
|
20230724,111700,147702780,19660,19660,19660,19660,0
|
|
20230724,111600,147702780,19660,19660,19660,19660,0
|
|
20230724,111500,147702780,19660,19660,19660,19660,22
|
|
20230724,111400,147270260,19660,19660,19660,19660,0
|
|
20230724,111300,147270260,19660,19660,19660,19660,0
|
|
20230724,111200,147270260,19660,19650,19660,19650,199
|
|
20230724,111100,143358910,19650,19650,19650,19650,0
|
|
20230724,111000,143358910,19650,19650,19650,19650,0
|
|
20230724,110900,143358910,19650,19650,19650,19650,0
|
|
20230724,110800,143358910,19650,19650,19650,19650,0
|
|
20230724,110700,143358910,19650,19650,19650,19650,0
|
|
20230724,110600,143358910,19650,19650,19650,19650,0
|
|
20230724,110500,143358910,19650,19650,19650,19650,100
|
|
20230724,110400,141393910,19650,19680,19680,19650,750
|
|
20230724,110300,126646690,19690,19690,19690,19690,0
|
|
20230724,110200,126646690,19690,19690,19690,19690,0
|
|
20230724,110100,126646690,19690,19690,19690,19690,0
|
|
20230724,110000,126646690,19690,19690,19690,19690,0
|
|
20230724,105900,126646690,19690,19690,19690,19690,1
|
|
20230724,105800,126627000,19690,19690,19690,19690,0
|
|
20230724,105700,126627000,19690,19690,19690,19690,0
|
|
20230724,105600,126627000,19690,19690,19690,19690,0
|
|
20230724,105500,126627000,19690,19690,19690,19690,1
|
|
20230724,105400,126607310,19670,19680,19680,19670,34
|
|
20230724,105300,125938250,19700,19700,19700,19700,2
|
|
20230724,105200,125898850,19700,19700,19700,19700,12
|
|
20230724,105100,125662450,19700,19700,19700,19700,0
|
|
20230724,105000,125662450,19700,19700,19700,19700,0
|
|
20230724,104900,125662450,19700,19700,19700,19700,0
|
|
20230724,104800,125662450,19700,19700,19700,19700,0
|
|
20230724,104700,125662450,19700,19700,19700,19700,0
|
|
20230724,104600,125662450,19700,19700,19700,19700,2
|
|
20230724,104500,125623050,19700,19690,19700,19690,2
|
|
20230724,104400,125583660,19690,19690,19690,19690,0
|
|
20230724,104300,125583660,19690,19690,19690,19690,252
|
|
20230724,104200,120621780,19680,19680,19680,19680,0
|
|
20230724,104100,120621780,19680,19680,19680,19680,0
|
|
20230724,104000,120621780,19680,19680,19680,19680,74
|
|
20230724,103900,119165460,19680,19680,19680,19680,3
|
|
20230724,103800,119106420,19680,19680,19680,19680,6
|
|
20230724,103700,118988340,19670,19670,19670,19670,0
|
|
20230724,103600,118988340,19670,19670,19670,19670,25
|
|
20230724,103500,118496590,19680,19670,19680,19670,6
|
|
20230724,103400,118378560,19670,19680,19680,19670,243
|
|
20230724,103300,113598720,19680,19680,19680,19680,0
|
|
20230724,103200,113598720,19680,19680,19680,19680,0
|
|
20230724,103100,113598720,19680,19680,19680,19680,1
|
|
20230724,103000,113579040,19680,19680,19680,19680,11
|
|
20230724,102900,113362560,19680,19680,19680,19680,0
|
|
20230724,102800,113362560,19680,19680,19680,19680,0
|
|
20230724,102700,113362560,19680,19680,19680,19680,0
|
|
20230724,102600,113362560,19680,19680,19680,19680,0
|
|
20230724,102500,113362560,19680,19680,19680,19680,20
|
|
20230724,102400,112968960,19680,19680,19680,19680,0
|
|
20230724,102300,112968960,19680,19680,19680,19680,0
|
|
20230724,102200,112968960,19680,19680,19680,19680,0
|
|
20230724,102100,112968960,19680,19680,19680,19680,0
|
|
20230724,102000,112968960,19680,19680,19680,19680,325
|
|
20230724,101900,106572960,19670,19670,19670,19670,72
|
|
20230724,101800,105156720,19670,19670,19670,19670,11
|
|
20230724,101700,104940350,19680,19680,19680,19680,0
|
|
20230724,101600,104940350,19680,19680,19680,19680,50
|
|
20230724,101500,103956350,19680,19670,19680,19670,11
|
|
20230724,101400,103739880,19670,19670,19670,19670,0
|
|
20230724,101300,103739880,19670,19670,19670,19670,0
|
|
20230724,101200,103739880,19670,19670,19670,19670,0
|
|
20230724,101100,103739880,19670,19670,19670,19670,0
|
|
20230724,101000,103739880,19670,19670,19670,19670,0
|
|
20230724,100900,103739880,19670,19670,19670,19670,0
|
|
20230724,100800,103739880,19670,19670,19670,19670,0
|
|
20230724,100700,103739880,19670,19670,19670,19670,20
|
|
20230724,100600,103346480,19670,19670,19670,19670,0
|
|
20230724,100500,103346480,19670,19670,19670,19670,0
|
|
20230724,100400,103346480,19670,19680,19680,19670,15
|
|
20230724,100300,103051390,19690,19690,19690,19690,102
|
|
20230724,100200,101043010,19690,19690,19690,19690,0
|
|
20230724,100100,101043010,19690,19690,19690,19690,0
|
|
20230724,100000,101043010,19690,19690,19690,19690,0
|
|
20230724,095900,101043010,19690,19690,19690,19690,0
|
|
20230724,095800,101043010,19690,19690,19690,19690,0
|
|
20230724,095700,101043010,19690,19690,19690,19690,0
|
|
20230724,095600,101043010,19690,19690,19690,19690,0
|
|
20230724,095500,101043010,19690,19690,19690,19690,38
|
|
20230724,095400,100294790,19690,19700,19700,19690,54
|
|
20230724,095300,99231520,19710,19710,19710,19710,0
|
|
20230724,095200,99231520,19710,19710,19710,19710,6
|
|
20230724,095100,99113260,19710,19720,19720,19710,7
|
|
20230724,095000,98975240,19710,19710,19710,19710,0
|
|
20230724,094900,98975240,19710,19710,19710,19710,0
|
|
20230724,094800,98975240,19710,19720,19720,19710,92
|
|
20230724,094700,97161880,19720,19720,19720,19720,0
|
|
20230724,094600,97161880,19720,19720,19720,19720,2
|
|
20230724,094500,97122440,19710,19710,19710,19710,0
|
|
20230724,094400,97122440,19710,19710,19710,19710,0
|
|
20230724,094300,97122440,19710,19700,19710,19700,55
|
|
20230724,094200,96038490,19700,19700,19700,19700,1
|
|
20230724,094100,96018790,19710,19710,19710,19710,0
|
|
20230724,094000,96018790,19710,19710,19710,19710,2
|
|
20230724,093900,95979370,19680,19680,19680,19680,0
|
|
20230724,093800,95979370,19680,19710,19710,19680,35
|
|
20230724,093700,95290280,19760,19760,19760,19760,0
|
|
20230724,093600,95290280,19760,19760,19760,19760,8
|
|
20230724,093500,95132200,19760,19740,19760,19740,53
|
|
20230724,093400,94084970,19740,19700,19760,19700,140
|
|
20230724,093300,91320940,19690,19690,19690,19690,5
|
|
20230724,093200,91222490,19690,19690,19690,19690,0
|
|
20230724,093100,91222490,19690,19690,19690,19690,0
|
|
20230724,093000,91222490,19690,19690,19690,19690,1
|
|
20230724,092900,91202800,19700,19700,19700,19700,0
|
|
20230724,092800,91202800,19700,19700,19700,19700,1
|
|
20230724,092700,91183100,19700,19750,19750,19700,3
|
|
20230724,092600,91123950,19750,19660,19750,19640,76
|
|
20230724,092500,89629150,19640,19640,19640,19640,0
|
|
20230724,092400,89629150,19640,19640,19640,19640,0
|
|
20230724,092300,89629150,19640,19640,19640,19640,0
|
|
20230724,092200,89629150,19640,19640,19640,19640,0
|
|
20230724,092100,89629150,19640,19640,19640,19640,6
|
|
20230724,092000,89511310,19650,19650,19650,19650,269
|
|
20230724,091900,84225460,19650,19650,19650,19650,31
|
|
20230724,091800,83616310,19640,19640,19640,19640,0
|
|
20230724,091700,83616310,19640,19660,19660,19640,103
|
|
20230724,091600,81593370,19650,19650,19650,19650,262
|
|
20230724,091500,76445070,19650,19680,19680,19650,32
|
|
20230724,091400,75815860,19660,19680,19680,19660,284
|
|
20230724,091300,70228920,19660,19660,19660,19660,111
|
|
20230724,091200,68046660,19670,19670,19670,19670,2
|
|
20230724,091100,68007320,19670,19670,19670,19670,0
|
|
20230724,091000,68007320,19670,19680,19680,19670,283
|
|
20230724,090900,62439710,19690,19700,19700,19690,200
|
|
20230724,090800,58500710,19700,19700,19700,19700,0
|
|
20230724,090700,58500710,19700,19700,19700,19700,2
|
|
20230724,090600,58461310,19700,19800,19800,19700,215
|
|
20230724,090500,54225490,19700,19850,19850,19700,137
|
|
20230724,090400,51524130,19950,19670,19950,19670,609
|
|
20230724,090300,39449860,19670,19680,19700,19640,285
|
|
20230724,090200,33839370,19690,19690,19690,19690,20
|
|
20230724,090100,33445570,19690,19690,19690,19690,259
|
|
20230724,090000,28345860,19700,19480,19740,19480,1455
|