686 lines
35 KiB
CSV
686 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,202300,396854570,13100,13100,13100,13100,1102
|
|
20230724,202200,396854570,13100,13100,13100,13100,0
|
|
20230724,202100,396854570,13100,13100,13100,13100,0
|
|
20230724,202000,396854570,13100,13100,13100,13100,0
|
|
20230724,201900,396854570,13100,13100,13100,13100,0
|
|
20230724,201800,396854570,13100,13100,13100,13100,0
|
|
20230724,201700,396854570,13100,13100,13100,13100,0
|
|
20230724,201600,396854570,13100,13100,13100,13100,0
|
|
20230724,201500,396854570,13100,13100,13100,13100,0
|
|
20230724,201400,396854570,13100,13100,13100,13100,0
|
|
20230724,201300,396854570,13100,13100,13100,13100,0
|
|
20230724,201200,396854570,13100,13100,13100,13100,0
|
|
20230724,201100,396854570,13100,13100,13100,13100,0
|
|
20230724,201000,396854570,13100,13100,13100,13100,0
|
|
20230724,200900,396854570,13100,13100,13100,13100,0
|
|
20230724,200800,396854570,13100,13100,13100,13100,0
|
|
20230724,200700,396854570,13100,13100,13100,13100,0
|
|
20230724,200600,396854570,13100,13100,13100,13100,0
|
|
20230724,200500,396854570,13100,13100,13100,13100,0
|
|
20230724,200400,396854570,13100,13100,13100,13100,0
|
|
20230724,200300,396854570,13100,13100,13100,13100,0
|
|
20230724,200200,396854570,13100,13100,13100,13100,0
|
|
20230724,200100,396854570,13100,13100,13100,13100,0
|
|
20230724,200000,396854570,13100,13100,13100,13100,0
|
|
20230724,195900,396854570,13100,13100,13100,13100,0
|
|
20230724,195800,396854570,13100,13100,13100,13100,0
|
|
20230724,195700,396854570,13100,13100,13100,13100,0
|
|
20230724,195600,396854570,13100,13100,13100,13100,0
|
|
20230724,195500,396854570,13100,13100,13100,13100,0
|
|
20230724,195400,396854570,13100,13100,13100,13100,0
|
|
20230724,195300,396854570,13100,13100,13100,13100,1102
|
|
20230724,195200,396854570,13100,13100,13100,13100,0
|
|
20230724,195100,396854570,13100,13100,13100,13100,0
|
|
20230724,195000,396854570,13100,13100,13100,13100,0
|
|
20230724,194900,396854570,13100,13100,13100,13100,0
|
|
20230724,194800,396854570,13100,13100,13100,13100,0
|
|
20230724,194700,396854570,13100,13100,13100,13100,0
|
|
20230724,194600,396854570,13100,13100,13100,13100,0
|
|
20230724,194500,396854570,13100,13100,13100,13100,0
|
|
20230724,194400,396854570,13100,13100,13100,13100,0
|
|
20230724,194300,396854570,13100,13100,13100,13100,0
|
|
20230724,194200,396854570,13100,13100,13100,13100,0
|
|
20230724,194100,396854570,13100,13100,13100,13100,0
|
|
20230724,194000,396854570,13100,13100,13100,13100,0
|
|
20230724,193900,396854570,13100,13100,13100,13100,0
|
|
20230724,193800,396854570,13100,13100,13100,13100,0
|
|
20230724,193700,396854570,13100,13100,13100,13100,0
|
|
20230724,193600,396854570,13100,13100,13100,13100,0
|
|
20230724,193500,396854570,13100,13100,13100,13100,0
|
|
20230724,193400,396854570,13100,13100,13100,13100,0
|
|
20230724,193300,396854570,13100,13100,13100,13100,0
|
|
20230724,193200,396854570,13100,13100,13100,13100,0
|
|
20230724,193100,396854570,13100,13100,13100,13100,0
|
|
20230724,193000,396854570,13100,13100,13100,13100,0
|
|
20230724,192900,396854570,13100,13100,13100,13100,0
|
|
20230724,192800,396854570,13100,13100,13100,13100,0
|
|
20230724,192700,396854570,13100,13100,13100,13100,0
|
|
20230724,192600,396854570,13100,13100,13100,13100,0
|
|
20230724,192500,396854570,13100,13100,13100,13100,0
|
|
20230724,192400,396854570,13100,13100,13100,13100,0
|
|
20230724,192300,396854570,13100,13100,13100,13100,1102
|
|
20230724,192200,396854570,13100,13100,13100,13100,0
|
|
20230724,192100,396854570,13100,13100,13100,13100,0
|
|
20230724,192000,396854570,13100,13100,13100,13100,0
|
|
20230724,191900,396854570,13100,13100,13100,13100,0
|
|
20230724,191800,396854570,13100,13100,13100,13100,0
|
|
20230724,191700,396854570,13100,13100,13100,13100,0
|
|
20230724,191600,396854570,13100,13100,13100,13100,0
|
|
20230724,191500,396854570,13100,13100,13100,13100,0
|
|
20230724,191400,396854570,13100,13100,13100,13100,0
|
|
20230724,191300,396854570,13100,13100,13100,13100,0
|
|
20230724,191200,396854570,13100,13100,13100,13100,0
|
|
20230724,191100,396854570,13100,13100,13100,13100,0
|
|
20230724,191000,396854570,13100,13100,13100,13100,0
|
|
20230724,190900,396854570,13100,13100,13100,13100,0
|
|
20230724,190800,396854570,13100,13100,13100,13100,0
|
|
20230724,190700,396854570,13100,13100,13100,13100,0
|
|
20230724,190600,396854570,13100,13100,13100,13100,0
|
|
20230724,190500,396854570,13100,13100,13100,13100,0
|
|
20230724,190400,396854570,13100,13100,13100,13100,0
|
|
20230724,190300,396854570,13100,13100,13100,13100,0
|
|
20230724,190200,396854570,13100,13100,13100,13100,0
|
|
20230724,190100,396854570,13100,13100,13100,13100,0
|
|
20230724,190000,396854570,13100,13100,13100,13100,0
|
|
20230724,185900,396854570,13100,13100,13100,13100,0
|
|
20230724,185800,396854570,13100,13100,13100,13100,0
|
|
20230724,185700,396854570,13100,13100,13100,13100,0
|
|
20230724,185600,396854570,13100,13100,13100,13100,0
|
|
20230724,185500,396854570,13100,13100,13100,13100,0
|
|
20230724,185400,396854570,13100,13100,13100,13100,0
|
|
20230724,185300,396854570,13100,13100,13100,13100,1102
|
|
20230724,185200,396854570,13100,13100,13100,13100,0
|
|
20230724,185100,396854570,13100,13100,13100,13100,0
|
|
20230724,185000,396854570,13100,13100,13100,13100,0
|
|
20230724,184900,396854570,13100,13100,13100,13100,0
|
|
20230724,184800,396854570,13100,13100,13100,13100,0
|
|
20230724,184700,396854570,13100,13100,13100,13100,0
|
|
20230724,184600,396854570,13100,13100,13100,13100,0
|
|
20230724,184500,396854570,13100,13100,13100,13100,0
|
|
20230724,184400,396854570,13100,13100,13100,13100,0
|
|
20230724,184300,396854570,13100,13100,13100,13100,0
|
|
20230724,184200,396854570,13100,13100,13100,13100,0
|
|
20230724,184100,396854570,13100,13100,13100,13100,0
|
|
20230724,184000,396854570,13100,13100,13100,13100,0
|
|
20230724,183900,396854570,13100,13100,13100,13100,0
|
|
20230724,183800,396854570,13100,13100,13100,13100,0
|
|
20230724,183700,396854570,13100,13100,13100,13100,0
|
|
20230724,183600,396854570,13100,13100,13100,13100,0
|
|
20230724,183500,396854570,13100,13100,13100,13100,0
|
|
20230724,183400,396854570,13100,13100,13100,13100,0
|
|
20230724,183300,396854570,13100,13100,13100,13100,0
|
|
20230724,183200,396854570,13100,13100,13100,13100,0
|
|
20230724,183100,396854570,13100,13100,13100,13100,0
|
|
20230724,183000,396854570,13100,13100,13100,13100,0
|
|
20230724,182900,396854570,13100,13100,13100,13100,0
|
|
20230724,182800,396854570,13100,13100,13100,13100,0
|
|
20230724,182700,396854570,13100,13100,13100,13100,0
|
|
20230724,182600,396854570,13100,13100,13100,13100,0
|
|
20230724,182500,396854570,13100,13100,13100,13100,0
|
|
20230724,182400,396854570,13100,13100,13100,13100,0
|
|
20230724,182300,396854570,13100,13100,13100,13100,1102
|
|
20230724,182200,396854570,13100,13100,13100,13100,0
|
|
20230724,182100,396854570,13100,13100,13100,13100,0
|
|
20230724,182000,396854570,13100,13100,13100,13100,0
|
|
20230724,181900,396854570,13100,13100,13100,13100,0
|
|
20230724,181800,396854570,13100,13100,13100,13100,0
|
|
20230724,181700,396854570,13100,13100,13100,13100,0
|
|
20230724,181600,396854570,13100,13100,13100,13100,0
|
|
20230724,181500,396854570,13100,13100,13100,13100,0
|
|
20230724,181400,396854570,13100,13100,13100,13100,0
|
|
20230724,181300,396854570,13100,13100,13100,13100,0
|
|
20230724,181200,396854570,13100,13100,13100,13100,0
|
|
20230724,181100,396854570,13100,13100,13100,13100,0
|
|
20230724,181000,396854570,13100,13100,13100,13100,0
|
|
20230724,180900,396854570,13100,13100,13100,13100,0
|
|
20230724,180800,396854570,13100,13100,13100,13100,0
|
|
20230724,180700,396854570,13100,13100,13100,13100,0
|
|
20230724,180600,396854570,13100,13100,13100,13100,0
|
|
20230724,180500,396854570,13100,13100,13100,13100,0
|
|
20230724,180400,396854570,13100,13100,13100,13100,0
|
|
20230724,180300,396854570,13100,13100,13100,13100,0
|
|
20230724,180200,396854570,13100,13100,13100,13100,0
|
|
20230724,180100,396854570,13100,13100,13100,13100,0
|
|
20230724,180000,396854570,13100,13100,13100,13100,0
|
|
20230724,175900,396854570,13100,13100,13100,13100,0
|
|
20230724,175800,396854570,13100,13100,13100,13100,0
|
|
20230724,175700,396854570,13100,13100,13100,13100,0
|
|
20230724,175600,396854570,13100,13100,13100,13100,0
|
|
20230724,175500,396854570,13100,13100,13100,13100,0
|
|
20230724,175400,396854570,13100,13100,13100,13100,0
|
|
20230724,175300,396854570,13100,13100,13100,13100,1102
|
|
20230724,175200,396854570,13100,13100,13100,13100,0
|
|
20230724,175100,396854570,13100,13100,13100,13100,0
|
|
20230724,175000,396854570,13100,13100,13100,13100,0
|
|
20230724,174900,396854570,13100,13100,13100,13100,0
|
|
20230724,174800,396854570,13100,13100,13100,13100,0
|
|
20230724,174700,396854570,13100,13100,13100,13100,0
|
|
20230724,174600,396854570,13100,13100,13100,13100,0
|
|
20230724,174500,396854570,13100,13100,13100,13100,0
|
|
20230724,174400,396854570,13100,13100,13100,13100,0
|
|
20230724,174300,396854570,13100,13100,13100,13100,0
|
|
20230724,174200,396854570,13100,13100,13100,13100,0
|
|
20230724,174100,396854570,13100,13100,13100,13100,0
|
|
20230724,174000,396854570,13100,13100,13100,13100,0
|
|
20230724,173900,396854570,13100,13100,13100,13100,0
|
|
20230724,173800,396854570,13100,13100,13100,13100,0
|
|
20230724,173700,396854570,13100,13100,13100,13100,0
|
|
20230724,173600,396854570,13100,13100,13100,13100,0
|
|
20230724,173500,396854570,13100,13100,13100,13100,0
|
|
20230724,173400,396854570,13100,13100,13100,13100,0
|
|
20230724,173300,396854570,13100,13100,13100,13100,0
|
|
20230724,173200,396854570,13100,13100,13100,13100,0
|
|
20230724,173100,396854570,13100,13100,13100,13100,0
|
|
20230724,173000,396854570,13100,13100,13100,13100,0
|
|
20230724,172900,396854570,13100,13100,13100,13100,0
|
|
20230724,172800,396854570,13100,13100,13100,13100,0
|
|
20230724,172700,396854570,13100,13100,13100,13100,0
|
|
20230724,172600,396854570,13100,13100,13100,13100,0
|
|
20230724,172500,396854570,13100,13100,13100,13100,0
|
|
20230724,172400,396854570,13100,13100,13100,13100,0
|
|
20230724,172300,396854570,13100,13100,13100,13100,1102
|
|
20230724,172200,396854570,13100,13100,13100,13100,0
|
|
20230724,172100,396854570,13100,13100,13100,13100,0
|
|
20230724,172000,396854570,13100,13100,13100,13100,0
|
|
20230724,171900,396854570,13100,13100,13100,13100,0
|
|
20230724,171800,396854570,13100,13100,13100,13100,0
|
|
20230724,171700,396854570,13100,13100,13100,13100,0
|
|
20230724,171600,396854570,13100,13100,13100,13100,0
|
|
20230724,171500,396854570,13100,13100,13100,13100,0
|
|
20230724,171400,396854570,13100,13100,13100,13100,0
|
|
20230724,171300,396854570,13100,13100,13100,13100,0
|
|
20230724,171200,396854570,13100,13100,13100,13100,0
|
|
20230724,171100,396854570,13100,13100,13100,13100,0
|
|
20230724,171000,396854570,13100,13100,13100,13100,0
|
|
20230724,170900,396854570,13100,13100,13100,13100,0
|
|
20230724,170800,396854570,13100,13100,13100,13100,0
|
|
20230724,170700,396854570,13100,13100,13100,13100,0
|
|
20230724,170600,396854570,13100,13100,13100,13100,0
|
|
20230724,170500,396854570,13100,13100,13100,13100,0
|
|
20230724,170400,396854570,13100,13100,13100,13100,0
|
|
20230724,170300,396854570,13100,13100,13100,13100,0
|
|
20230724,170200,396854570,13100,13100,13100,13100,0
|
|
20230724,170100,396854570,13100,13100,13100,13100,0
|
|
20230724,170000,396854570,13100,13100,13100,13100,0
|
|
20230724,165900,396854570,13100,13100,13100,13100,0
|
|
20230724,165800,396854570,13100,13100,13100,13100,0
|
|
20230724,165700,396854570,13100,13100,13100,13100,0
|
|
20230724,165600,396854570,13100,13100,13100,13100,0
|
|
20230724,165500,396854570,13100,13100,13100,13100,0
|
|
20230724,165400,396854570,13100,13100,13100,13100,0
|
|
20230724,165300,396854570,13100,13100,13100,13100,1102
|
|
20230724,165200,396854570,13100,13100,13100,13100,0
|
|
20230724,165100,396854570,13100,13100,13100,13100,0
|
|
20230724,165000,396854570,13100,13100,13100,13100,0
|
|
20230724,164900,396854570,13100,13100,13100,13100,0
|
|
20230724,164800,396854570,13100,13100,13100,13100,0
|
|
20230724,164700,396854570,13100,13100,13100,13100,0
|
|
20230724,164600,396854570,13100,13100,13100,13100,0
|
|
20230724,164500,396854570,13100,13100,13100,13100,0
|
|
20230724,164400,396854570,13100,13100,13100,13100,0
|
|
20230724,164300,396854570,13100,13100,13100,13100,0
|
|
20230724,164200,396854570,13100,13100,13100,13100,0
|
|
20230724,164100,396854570,13100,13100,13100,13100,0
|
|
20230724,164000,396854570,13100,13100,13100,13100,0
|
|
20230724,163900,396854570,13100,13100,13100,13100,0
|
|
20230724,163800,396854570,13100,13100,13100,13100,0
|
|
20230724,163700,396854570,13100,13100,13100,13100,0
|
|
20230724,163600,396854570,13100,13100,13100,13100,0
|
|
20230724,163500,396854570,13100,13100,13100,13100,0
|
|
20230724,163400,396854570,13100,13100,13100,13100,0
|
|
20230724,163300,396854570,13100,13100,13100,13100,0
|
|
20230724,163200,396854570,13100,13100,13100,13100,0
|
|
20230724,163100,396854570,13100,13100,13100,13100,0
|
|
20230724,163000,396854570,13100,13100,13100,13100,0
|
|
20230724,162900,396854570,13100,13100,13100,13100,0
|
|
20230724,162800,396854570,13100,13100,13100,13100,0
|
|
20230724,162700,396854570,13100,13100,13100,13100,0
|
|
20230724,162600,396854570,13100,13100,13100,13100,0
|
|
20230724,162500,396854570,13100,13100,13100,13100,0
|
|
20230724,162400,396854570,13100,13100,13100,13100,0
|
|
20230724,162300,396854570,13100,13100,13100,13100,1102
|
|
20230724,162200,396854570,13100,13100,13100,13100,0
|
|
20230724,162100,396854570,13100,13100,13100,13100,0
|
|
20230724,162000,396854570,13100,13100,13100,13100,0
|
|
20230724,161900,396854570,13100,13100,13100,13100,0
|
|
20230724,161800,396854570,13100,13100,13100,13100,0
|
|
20230724,161700,396854570,13100,13100,13100,13100,0
|
|
20230724,161600,396854570,13100,13100,13100,13100,0
|
|
20230724,161500,396854570,13100,13100,13100,13100,0
|
|
20230724,161400,396854570,13100,13100,13100,13100,0
|
|
20230724,161300,396854570,13100,13100,13100,13100,0
|
|
20230724,161200,396854570,13100,13100,13100,13100,0
|
|
20230724,161100,396854570,13100,13100,13100,13100,0
|
|
20230724,161000,396854570,13100,13100,13100,13100,0
|
|
20230724,160900,396854570,13100,13100,13100,13100,0
|
|
20230724,160800,396854570,13100,13100,13100,13100,0
|
|
20230724,160700,396854570,13100,13100,13100,13100,0
|
|
20230724,160600,396854570,13100,13100,13100,13100,0
|
|
20230724,160500,396854570,13100,13100,13100,13100,0
|
|
20230724,160400,396854570,13100,13100,13100,13100,0
|
|
20230724,160300,396854570,13100,13100,13100,13100,0
|
|
20230724,160200,396854570,13100,13100,13100,13100,0
|
|
20230724,160100,396854570,13100,13100,13100,13100,0
|
|
20230724,160000,396854570,13100,13100,13100,13100,0
|
|
20230724,155900,396854570,13100,13100,13100,13100,0
|
|
20230724,155800,396854570,13100,13100,13100,13100,0
|
|
20230724,155700,396854570,13100,13100,13100,13100,0
|
|
20230724,155600,396854570,13100,13100,13100,13100,0
|
|
20230724,155500,396854570,13100,13100,13100,13100,0
|
|
20230724,155400,396854570,13100,13100,13100,13100,0
|
|
20230724,155300,396854570,13100,13100,13100,13100,1102
|
|
20230724,155200,396854570,13100,13100,13100,13100,0
|
|
20230724,155100,396854570,13100,13100,13100,13100,0
|
|
20230724,155000,396854570,13100,13100,13100,13100,0
|
|
20230724,154900,396854570,13100,13100,13100,13100,0
|
|
20230724,154800,396854570,13100,13100,13100,13100,0
|
|
20230724,154700,396854570,13100,13100,13100,13100,0
|
|
20230724,154600,396854570,13100,13100,13100,13100,0
|
|
20230724,154500,396854570,13100,13100,13100,13100,0
|
|
20230724,154400,396854570,13100,13100,13100,13100,0
|
|
20230724,154300,396854570,13100,13100,13100,13100,0
|
|
20230724,154200,396854570,13100,13100,13100,13100,0
|
|
20230724,154100,396854570,13100,13100,13100,13100,0
|
|
20230724,154000,396854570,13100,13100,13100,13100,0
|
|
20230724,153900,396854570,13100,13100,13100,13100,0
|
|
20230724,153800,396854570,13100,13100,13100,13100,0
|
|
20230724,153700,396854570,13100,13100,13100,13100,0
|
|
20230724,153600,396854570,13100,13100,13100,13100,0
|
|
20230724,153500,396854570,13100,13100,13100,13100,0
|
|
20230724,153400,396854570,13100,13100,13100,13100,0
|
|
20230724,153300,396854570,13100,13100,13100,13100,0
|
|
20230724,153200,396854570,13100,13100,13100,13100,0
|
|
20230724,153100,396854570,13100,13100,13100,13100,0
|
|
20230724,153000,396854570,13100,13100,13100,13100,1102
|
|
20230724,152900,382418370,13080,13080,13080,13080,0
|
|
20230724,152800,382418370,13080,13080,13080,13080,0
|
|
20230724,152700,382418370,13080,13080,13080,13080,0
|
|
20230724,152600,382418370,13080,13080,13080,13080,0
|
|
20230724,152500,382418370,13080,13080,13080,13080,0
|
|
20230724,152400,382418370,13080,13080,13080,13080,0
|
|
20230724,152300,382418370,13080,13080,13080,13080,0
|
|
20230724,152200,382418370,13080,13080,13080,13080,0
|
|
20230724,152100,382418370,13080,13080,13080,13080,0
|
|
20230724,152000,382418370,13080,13080,13080,13080,0
|
|
20230724,151900,382418370,13080,13040,13080,13020,810
|
|
20230724,151800,371832470,13040,13040,13040,13040,1
|
|
20230724,151700,371819430,13030,13040,13040,13030,42
|
|
20230724,151600,371272160,13030,13040,13040,13030,95
|
|
20230724,151500,370033810,13040,13040,13040,13040,0
|
|
20230724,151400,370033810,13040,13040,13040,13040,0
|
|
20230724,151300,370033810,13040,13040,13040,13040,0
|
|
20230724,151200,370033810,13040,13040,13040,13040,0
|
|
20230724,151100,370033810,13040,13040,13040,13040,1
|
|
20230724,151000,370020770,13040,13040,13040,13040,0
|
|
20230724,150900,370020770,13040,13020,13040,13010,126
|
|
20230724,150800,368380550,13020,13020,13020,13020,12
|
|
20230724,150700,368224310,13030,13030,13030,13030,0
|
|
20230724,150600,368224310,13030,13020,13030,13020,14
|
|
20230724,150500,368041900,13030,13030,13030,13030,10
|
|
20230724,150400,367911600,13030,13030,13030,13030,31
|
|
20230724,150300,367507670,13030,13030,13030,13030,10
|
|
20230724,150200,367377370,13010,13010,13010,13010,592
|
|
20230724,150100,359675450,13010,13020,13020,13010,81
|
|
20230724,150000,358621060,13030,13030,13030,13030,10
|
|
20230724,145900,358490760,13030,13030,13030,13030,0
|
|
20230724,145800,358490760,13030,13030,13030,13030,40
|
|
20230724,145700,357969560,13030,13030,13030,13030,0
|
|
20230724,145600,357969560,13030,13030,13030,13030,21
|
|
20230724,145500,357695930,13030,13030,13030,13030,0
|
|
20230724,145400,357695930,13030,13030,13030,13030,0
|
|
20230724,145300,357695930,13030,13030,13030,13030,3
|
|
20230724,145200,357656840,13040,13040,13040,13040,0
|
|
20230724,145100,357656840,13040,13010,13040,13010,2
|
|
20230724,145000,357630790,13040,13040,13040,13040,1
|
|
20230724,144900,357617750,13040,13040,13040,13040,5
|
|
20230724,144800,357552550,13040,13040,13040,13040,1
|
|
20230724,144700,357539510,13040,13040,13040,13040,0
|
|
20230724,144600,357539510,13040,13040,13040,13040,0
|
|
20230724,144500,357539510,13040,13040,13040,13040,0
|
|
20230724,144400,357539510,13040,13040,13040,13010,74
|
|
20230724,144300,356576710,13030,13030,13030,13030,0
|
|
20230724,144200,356576710,13030,13030,13030,13030,0
|
|
20230724,144100,356576710,13030,13030,13030,13030,0
|
|
20230724,144000,356576710,13030,13030,13030,13030,28
|
|
20230724,143900,356211870,13030,13030,13030,13030,179
|
|
20230724,143800,353879500,13040,13040,13040,13040,1
|
|
20230724,143700,353866460,13040,13040,13040,13040,40
|
|
20230724,143600,353344860,13040,13040,13040,13040,63
|
|
20230724,143500,352523340,13040,13040,13040,13040,0
|
|
20230724,143400,352523340,13040,13040,13040,13040,0
|
|
20230724,143300,352523340,13040,13040,13040,13040,219
|
|
20230724,143200,349667580,13040,13040,13040,13040,0
|
|
20230724,143100,349667580,13040,13040,13040,13040,0
|
|
20230724,143000,349667580,13040,13030,13040,13030,13
|
|
20230724,142900,349498090,13010,13010,13010,13010,44
|
|
20230724,142800,348925650,13010,13010,13010,13010,0
|
|
20230724,142700,348925650,13010,13000,13010,13000,2
|
|
20230724,142600,348899640,13010,13010,13010,13010,10
|
|
20230724,142500,348769540,13010,13010,13010,13010,0
|
|
20230724,142400,348769540,13010,13010,13010,13010,0
|
|
20230724,142300,348769540,13010,13010,13010,13010,1
|
|
20230724,142200,348756530,13000,13000,13000,13000,0
|
|
20230724,142100,348756530,13000,13000,13000,13000,0
|
|
20230724,142000,348756530,13000,13000,13000,13000,0
|
|
20230724,141900,348756530,13000,13000,13000,13000,0
|
|
20230724,141800,348756530,13000,13000,13000,13000,20
|
|
20230724,141700,348496530,13050,13050,13050,13050,0
|
|
20230724,141600,348496530,13050,13050,13050,13050,0
|
|
20230724,141500,348496530,13050,13050,13050,13050,0
|
|
20230724,141400,348496530,13050,13050,13050,13050,0
|
|
20230724,141300,348496530,13050,13050,13050,13050,0
|
|
20230724,141200,348496530,13050,13050,13050,13050,0
|
|
20230724,141100,348496530,13050,13040,13050,13040,2
|
|
20230724,141000,348470440,13040,13040,13040,13040,1
|
|
20230724,140900,348457400,13050,13050,13050,13050,0
|
|
20230724,140800,348457400,13050,13050,13050,13050,1
|
|
20230724,140700,348444350,13000,13000,13000,13000,0
|
|
20230724,140600,348444350,13000,13000,13000,13000,2
|
|
20230724,140500,348418350,13000,13040,13040,13000,200
|
|
20230724,140400,345818240,13050,13050,13050,13050,0
|
|
20230724,140300,345818240,13050,13050,13050,13050,51
|
|
20230724,140200,345152690,13050,13050,13050,13050,0
|
|
20230724,140100,345152690,13050,13050,13050,13050,0
|
|
20230724,140000,345152690,13050,13050,13050,13050,16
|
|
20230724,135900,344943890,13070,13070,13070,13070,0
|
|
20230724,135800,344943890,13070,13070,13070,13070,25
|
|
20230724,135700,344617140,13070,13070,13070,13070,1
|
|
20230724,135600,344604070,13070,13050,13070,13050,5
|
|
20230724,135500,344538800,13050,13050,13050,13050,0
|
|
20230724,135400,344538800,13050,13050,13050,13050,4
|
|
20230724,135300,344486600,13050,13050,13050,13050,1
|
|
20230724,135200,344473550,13050,13050,13050,13050,1
|
|
20230724,135100,344460500,13000,13000,13000,13000,0
|
|
20230724,135000,344460500,13000,13000,13000,13000,977
|
|
20230724,134900,331759500,13010,13010,13010,13010,0
|
|
20230724,134800,331759500,13010,13010,13010,13010,229
|
|
20230724,134700,328780210,13010,13010,13010,13010,202
|
|
20230724,134600,326152190,13000,13010,13010,13000,51
|
|
20230724,134500,325489180,13000,13000,13000,13000,1
|
|
20230724,134400,325476180,13000,13010,13010,13000,338
|
|
20230724,134300,321082080,13010,13010,13010,13010,6
|
|
20230724,134200,321004020,13000,13000,13000,13000,167
|
|
20230724,134100,318833020,13000,13010,13010,13000,357
|
|
20230724,134000,314188970,13010,13010,13010,13010,0
|
|
20230724,133900,314188970,13010,13010,13010,13010,51
|
|
20230724,133800,313525460,13010,13010,13010,13010,0
|
|
20230724,133700,313525460,13010,13020,13020,13010,93
|
|
20230724,133600,312314890,13080,13080,13080,13080,1
|
|
20230724,133500,312301810,13050,13050,13050,13050,4
|
|
20230724,133400,312249610,13050,13050,13050,13050,455
|
|
20230724,133300,306311860,13050,13050,13050,13050,541
|
|
20230724,133200,299251810,13090,13060,13090,13060,50
|
|
20230724,133100,298598750,13090,13090,13090,13090,0
|
|
20230724,133000,298598750,13090,13090,13090,13090,3
|
|
20230724,132900,298559480,13090,13090,13090,13090,0
|
|
20230724,132800,298559480,13090,13090,13090,13090,0
|
|
20230724,132700,298559480,13090,13090,13090,13090,0
|
|
20230724,132600,298559480,13090,13090,13090,13090,0
|
|
20230724,132500,298559480,13090,13090,13090,13090,0
|
|
20230724,132400,298559480,13090,13090,13090,13090,0
|
|
20230724,132300,298559480,13090,13090,13090,13090,1
|
|
20230724,132200,298546390,12990,13040,13040,12990,1200
|
|
20230724,132100,282949780,13090,13090,13090,13090,0
|
|
20230724,132000,282949780,13090,13090,13090,13090,0
|
|
20230724,131900,282949780,13090,13090,13090,13090,0
|
|
20230724,131800,282949780,13090,13090,13090,13090,0
|
|
20230724,131700,282949780,13090,13090,13090,13090,0
|
|
20230724,131600,282949780,13090,13090,13090,13090,0
|
|
20230724,131500,282949780,13090,13090,13090,13090,0
|
|
20230724,131400,282949780,13090,13090,13090,13090,1
|
|
20230724,131300,282936690,13040,13040,13040,13040,0
|
|
20230724,131200,282936690,13040,13040,13040,13040,0
|
|
20230724,131100,282936690,13040,13040,13040,13040,0
|
|
20230724,131000,282936690,13040,13040,13040,13040,0
|
|
20230724,130900,282936690,13040,13060,13060,13040,21
|
|
20230724,130800,282662590,13090,13090,13090,13090,0
|
|
20230724,130700,282662590,13090,13090,13090,13090,0
|
|
20230724,130600,282662590,13090,13090,13090,13090,0
|
|
20230724,130500,282662590,13090,13090,13090,13090,0
|
|
20230724,130400,282662590,13090,13090,13090,13090,0
|
|
20230724,130300,282662590,13090,13090,13090,13090,0
|
|
20230724,130200,282662590,13090,13090,13090,13090,1
|
|
20230724,130100,282649500,13070,13070,13070,13070,0
|
|
20230724,130000,282649500,13070,13070,13070,13070,0
|
|
20230724,125900,282649500,13070,13070,13070,13070,0
|
|
20230724,125800,282649500,13070,13100,13100,13070,32
|
|
20230724,125700,282230780,13100,13100,13100,13100,1
|
|
20230724,125600,282217680,13040,13040,13040,13040,3
|
|
20230724,125500,282178560,13100,13100,13100,13100,100
|
|
20230724,125400,280868560,13100,13100,13100,13100,5
|
|
20230724,125300,280803060,13110,13110,13110,13110,0
|
|
20230724,125200,280803060,13110,13110,13110,13110,0
|
|
20230724,125100,280803060,13110,13110,13110,13110,0
|
|
20230724,125000,280803060,13110,13110,13110,13110,0
|
|
20230724,124900,280803060,13110,13110,13110,13110,0
|
|
20230724,124800,280803060,13110,13110,13110,13110,0
|
|
20230724,124700,280803060,13110,13110,13110,13110,0
|
|
20230724,124600,280803060,13110,13110,13110,13110,0
|
|
20230724,124500,280803060,13110,13110,13110,13110,0
|
|
20230724,124400,280803060,13110,13100,13110,13100,3
|
|
20230724,124300,280763750,13040,13040,13040,13040,106
|
|
20230724,124200,279381510,13040,13040,13040,13040,0
|
|
20230724,124100,279381510,13040,13040,13040,13040,0
|
|
20230724,124000,279381510,13040,13050,13050,13040,57
|
|
20230724,123900,278637960,13110,13050,13110,13050,505
|
|
20230724,123800,272047650,13110,13110,13110,13110,0
|
|
20230724,123700,272047650,13110,13110,13110,13110,0
|
|
20230724,123600,272047650,13110,13110,13110,13110,0
|
|
20230724,123500,272047650,13110,13110,13110,13110,0
|
|
20230724,123400,272047650,13110,13110,13110,13110,0
|
|
20230724,123300,272047650,13110,13060,13110,13050,1001
|
|
20230724,123200,258979720,13060,13070,13070,13060,65
|
|
20230724,123100,258130450,13110,13110,13110,13110,0
|
|
20230724,123000,258130450,13110,13110,13110,13110,0
|
|
20230724,122900,258130450,13110,13110,13110,13110,0
|
|
20230724,122800,258130450,13110,13110,13110,13110,2
|
|
20230724,122700,258104230,13060,13060,13060,13060,85
|
|
20230724,122600,256994130,13060,13060,13060,13060,0
|
|
20230724,122500,256994130,13060,13060,13060,13060,5
|
|
20230724,122400,256928830,13110,13110,13110,13110,1
|
|
20230724,122300,256915720,13060,13060,13060,13060,0
|
|
20230724,122200,256915720,13060,13060,13060,13060,0
|
|
20230724,122100,256915720,13060,13060,13060,13060,65
|
|
20230724,122000,256066820,13110,13110,13110,13110,1
|
|
20230724,121900,256053710,13060,13060,13060,13060,0
|
|
20230724,121800,256053710,13060,13100,13100,13060,26
|
|
20230724,121700,255713990,13050,13050,13050,13050,0
|
|
20230724,121600,255713990,13050,13050,13050,13050,0
|
|
20230724,121500,255713990,13050,13050,13050,13050,0
|
|
20230724,121400,255713990,13050,13050,13050,13050,51
|
|
20230724,121300,255048440,13050,13050,13050,13050,0
|
|
20230724,121200,255048440,13050,13050,13050,13050,0
|
|
20230724,121100,255048440,13050,13050,13050,13050,0
|
|
20230724,121000,255048440,13050,13050,13050,13050,0
|
|
20230724,120900,255048440,13050,13050,13050,13050,60
|
|
20230724,120800,254265440,13050,13070,13070,13050,79
|
|
20230724,120700,253234450,13050,13070,13070,13050,420
|
|
20230724,120600,247750090,13060,13060,13060,13060,0
|
|
20230724,120500,247750090,13060,13060,13060,13060,0
|
|
20230724,120400,247750090,13060,13060,13060,13060,3
|
|
20230724,120300,247710910,13110,13110,13110,13060,108
|
|
20230724,120200,246299380,13110,13090,13110,13090,216
|
|
20230724,120100,243469720,13060,13060,13060,13060,0
|
|
20230724,120000,243469720,13060,13060,13060,13060,0
|
|
20230724,115900,243469720,13060,13070,13070,13060,202
|
|
20230724,115800,240830490,13090,13090,13090,13090,0
|
|
20230724,115700,240830490,13090,13090,13090,13090,0
|
|
20230724,115600,240830490,13090,13090,13090,13090,0
|
|
20230724,115500,240830490,13090,13090,13090,13090,0
|
|
20230724,115400,240830490,13090,13090,13090,13090,0
|
|
20230724,115300,240830490,13090,13090,13090,13090,0
|
|
20230724,115200,240830490,13090,13090,13090,13090,2
|
|
20230724,115100,240804310,13090,13090,13090,13090,7
|
|
20230724,115000,240712680,13070,13070,13070,13070,76
|
|
20230724,114900,239719360,13070,13070,13070,13070,0
|
|
20230724,114800,239719360,13070,13070,13070,13070,2
|
|
20230724,114700,239693220,13070,13070,13070,13070,6
|
|
20230724,114600,239614800,13090,13090,13090,13090,0
|
|
20230724,114500,239614800,13090,13090,13090,13090,0
|
|
20230724,114400,239614800,13090,13090,13090,13090,0
|
|
20230724,114300,239614800,13090,13090,13090,13090,1
|
|
20230724,114200,239601710,13060,13060,13060,13060,10
|
|
20230724,114100,239471110,13060,13090,13090,13060,11
|
|
20230724,114000,239327420,13050,13050,13050,13050,0
|
|
20230724,113900,239327420,13050,13060,13060,13050,106
|
|
20230724,113800,237943990,13090,13090,13090,13090,0
|
|
20230724,113700,237943990,13090,13090,13090,13090,0
|
|
20230724,113600,237943990,13090,13090,13090,13090,1
|
|
20230724,113500,237930900,13060,13060,13060,13060,131
|
|
20230724,113400,236220040,13060,13060,13060,13060,0
|
|
20230724,113300,236220040,13060,13060,13060,13060,250
|
|
20230724,113200,232955040,13060,13060,13060,13060,0
|
|
20230724,113100,232955040,13060,13060,13060,13060,0
|
|
20230724,113000,232955040,13060,13070,13070,13060,24
|
|
20230724,112900,232641390,13090,13090,13090,13090,0
|
|
20230724,112800,232641390,13090,13090,13090,13090,4
|
|
20230724,112700,232589030,13080,13080,13080,13080,71
|
|
20230724,112600,231660350,13090,13090,13090,13090,2
|
|
20230724,112500,231634170,13060,13080,13080,13060,993
|
|
20230724,112400,218665510,13050,13050,13050,13050,234
|
|
20230724,112300,215611810,13080,13080,13080,13080,0
|
|
20230724,112200,215611810,13080,13080,13080,13080,0
|
|
20230724,112100,215611810,13080,13080,13080,13080,155
|
|
20230724,112000,213584410,13100,13100,13100,13100,0
|
|
20230724,111900,213584410,13100,13100,13100,13100,0
|
|
20230724,111800,213584410,13100,13100,13100,13100,1
|
|
20230724,111700,213571310,13090,13080,13090,13080,69
|
|
20230724,111600,212668780,13080,13080,13080,13080,5
|
|
20230724,111500,212603380,13080,13050,13080,13050,200
|
|
20230724,111400,209989060,13060,13060,13060,13060,0
|
|
20230724,111300,209989060,13060,13050,13060,13050,2
|
|
20230724,111200,209962950,13060,13060,13060,13060,0
|
|
20230724,111100,209962950,13060,13060,13060,13060,0
|
|
20230724,111000,209962950,13060,13050,13060,13050,2
|
|
20230724,110900,209936840,13010,13010,13010,13010,0
|
|
20230724,110800,209936840,13010,13010,13010,13010,0
|
|
20230724,110700,209936840,13010,13010,13010,13010,0
|
|
20230724,110600,209936840,13010,13030,13030,13010,32
|
|
20230724,110500,209520470,13070,13070,13070,13070,0
|
|
20230724,110400,209520470,13070,13070,13070,13070,0
|
|
20230724,110300,209520470,13070,13050,13070,13050,10
|
|
20230724,110200,209389840,13070,13050,13070,13050,3
|
|
20230724,110100,209350660,13070,13070,13070,13070,0
|
|
20230724,110000,209350660,13070,13070,13070,13070,0
|
|
20230724,105900,209350660,13070,13060,13070,13060,10
|
|
20230724,105800,209219980,13070,13020,13070,13010,89
|
|
20230724,105700,208061830,13030,13040,13040,13030,136
|
|
20230724,105600,206288530,13030,13030,13030,13030,16
|
|
20230724,105500,206080050,13030,13040,13040,13030,8
|
|
20230724,105400,205975740,13040,13040,13040,13040,0
|
|
20230724,105300,205975740,13040,13040,13040,13040,1
|
|
20230724,105200,205962700,13050,13050,13050,13040,122
|
|
20230724,105100,204371400,13050,13050,13050,13050,400
|
|
20230724,105000,199151400,13080,13080,13080,13080,0
|
|
20230724,104900,199151400,13080,13080,13080,13080,0
|
|
20230724,104800,199151400,13080,13080,13080,13080,0
|
|
20230724,104700,199151400,13080,13070,13080,13070,302
|
|
20230724,104600,195202260,13070,13070,13070,13070,0
|
|
20230724,104500,195202260,13070,13060,13070,13060,3
|
|
20230724,104400,195163070,13070,13070,13070,13070,0
|
|
20230724,104300,195163070,13070,13070,13070,13070,0
|
|
20230724,104200,195163070,13070,13060,13070,13060,10
|
|
20230724,104100,195032380,13040,13050,13050,13040,54
|
|
20230724,104000,194327690,13040,13040,13040,13040,0
|
|
20230724,103900,194327690,13040,13040,13040,13040,0
|
|
20230724,103800,194327690,13040,13040,13040,13040,0
|
|
20230724,103700,194327690,13040,13050,13050,13040,6
|
|
20230724,103600,194249400,13040,13060,13060,13040,66
|
|
20230724,103500,193387820,13070,13070,13070,13070,4
|
|
20230724,103400,193335540,13060,13070,13080,13060,102
|
|
20230724,103300,192001520,13060,13070,13070,13060,6
|
|
20230724,103200,191923110,13070,13070,13070,13070,6
|
|
20230724,103100,191844690,13060,13060,13060,13060,0
|
|
20230724,103000,191844690,13060,13060,13060,13060,0
|
|
20230724,102900,191844690,13060,13060,13060,13060,80
|
|
20230724,102800,190799890,13070,13070,13070,13070,13
|
|
20230724,102700,190629980,13070,13060,13070,13060,10
|
|
20230724,102600,190499290,13040,13040,13040,13040,0
|
|
20230724,102500,190499290,13040,13040,13040,13040,1
|
|
20230724,102400,190486250,13070,13070,13070,13070,0
|
|
20230724,102300,190486250,13070,13070,13070,13070,0
|
|
20230724,102200,190486250,13070,13070,13070,13070,0
|
|
20230724,102100,190486250,13070,13070,13070,13070,203
|
|
20230724,102000,187833040,13070,13070,13070,13070,0
|
|
20230724,101900,187833040,13070,13070,13070,13070,4
|
|
20230724,101800,187780760,13010,13010,13010,13010,0
|
|
20230724,101700,187780760,13010,13010,13010,13010,0
|
|
20230724,101600,187780760,13010,13010,13010,13010,17
|
|
20230724,101500,187559590,13010,13010,13010,13010,97
|
|
20230724,101400,186297620,13070,13070,13070,13070,60
|
|
20230724,101300,185513420,13070,13060,13070,13060,10
|
|
20230724,101200,185382730,13070,13070,13070,13070,0
|
|
20230724,101100,185382730,13070,13070,13070,13070,0
|
|
20230724,101000,185382730,13070,13000,13070,13000,678
|
|
20230724,100900,176568660,13060,13060,13060,13060,10
|
|
20230724,100800,176438060,13080,13060,13080,13060,15
|
|
20230724,100700,176242050,13060,12930,13060,12920,28
|
|
20230724,100600,175879800,13070,13080,13080,12900,1775
|
|
20230724,100500,152875010,13070,13070,13070,13070,0
|
|
20230724,100400,152875010,13070,13070,13080,12960,1354
|
|
20230724,100300,135283470,13070,13070,13070,13070,11
|
|
20230724,100200,135139700,13060,13060,13060,13060,0
|
|
20230724,100100,135139700,13060,13050,13060,13040,80
|
|
20230724,100000,134096280,13040,12970,13040,12970,47
|
|
20230724,095900,133485680,12970,12970,12970,12970,0
|
|
20230724,095800,133485680,12970,12990,12990,12970,329
|
|
20230724,095700,129215900,13000,13000,13000,13000,0
|
|
20230724,095600,129215900,13000,13050,13080,13000,1003
|
|
20230724,095500,116172730,13050,13070,13070,13050,178
|
|
20230724,095400,113848990,13080,13090,13090,13080,4
|
|
20230724,095300,113796650,13100,13100,13100,13100,10
|
|
20230724,095200,113665650,13130,13130,13130,13130,0
|
|
20230724,095100,113665650,13130,13110,13130,13110,32
|
|
20230724,095000,113245630,13060,13080,13080,13060,100
|
|
20230724,094900,111939330,13120,13110,13120,13100,38
|
|
20230724,094800,111441030,13050,13070,13100,13050,717
|
|
20230724,094700,102081050,13110,13090,13110,13090,3
|
|
20230724,094600,102041750,13060,13060,13060,13060,103
|
|
20230724,094500,100696570,13060,13060,13060,13060,1
|
|
20230724,094400,100683510,13140,13150,13150,13140,12
|
|
20230724,094300,100525820,13040,13150,13150,13040,2
|
|
20230724,094200,100499630,13000,13080,13080,13000,1417
|
|
20230724,094100,82036660,13080,13080,13080,13080,100
|
|
20230724,094000,80728660,13180,13180,13180,13180,0
|
|
20230724,093900,80728660,13180,13180,13180,13180,0
|
|
20230724,093800,80728660,13180,13180,13180,13180,0
|
|
20230724,093700,80728660,13180,13180,13180,13180,0
|
|
20230724,093600,80728660,13180,13180,13180,13180,16
|
|
20230724,093500,80517780,13190,13190,13190,13190,0
|
|
20230724,093400,80517780,13190,13190,13190,13190,0
|
|
20230724,093300,80517780,13190,13180,13190,13180,2
|
|
20230724,093200,80491410,13060,13060,13060,13060,0
|
|
20230724,093100,80491410,13060,13130,13130,13060,315
|
|
20230724,093000,76376330,13130,13130,13130,13130,7
|
|
20230724,092900,76284420,13070,13120,13120,13070,300
|
|
20230724,092800,72362320,13130,13130,13130,13130,20
|
|
20230724,092700,72099720,13130,13130,13130,13130,7
|
|
20230724,092600,72007810,13120,13120,13120,13120,2
|
|
20230724,092500,71981570,13110,13130,13130,13110,6
|
|
20230724,092400,71902890,13110,13110,13110,13110,7
|
|
20230724,092300,71811120,13110,13110,13110,13110,0
|
|
20230724,092200,71811120,13110,13110,13110,13110,0
|
|
20230724,092100,71811120,13110,13110,13110,13110,1
|
|
20230724,092000,71798010,13110,13110,13110,13110,1
|
|
20230724,091900,71784900,13040,13110,13110,13040,40
|
|
20230724,091800,71261900,13110,13080,13110,13040,1001
|
|
20230724,091700,58195820,13070,13100,13110,13070,361
|
|
20230724,091600,53468110,13110,13110,13110,13110,175
|
|
20230724,091500,51173860,13110,13120,13120,13110,62
|
|
20230724,091400,50360540,13130,13130,13130,13120,607
|
|
20230724,091300,42391910,13130,13120,13130,13120,112
|
|
20230724,091200,40922350,13120,13130,13130,13120,16
|
|
20230724,091100,40712330,13130,13120,13130,13120,210
|
|
20230724,091000,37957030,13120,13120,13120,13120,30
|
|
20230724,090900,37563430,13120,13140,13150,13120,172
|
|
20230724,090800,35305920,13150,13170,13170,13150,22
|
|
20230724,090700,35016300,13170,13190,13190,13170,235
|
|
20230724,090600,31918400,13200,13200,13200,13200,0
|
|
20230724,090500,31918400,13200,13250,13250,13200,978
|
|
20230724,090400,19003980,13250,13250,13250,13250,80
|
|
20230724,090300,17943980,13260,13270,13270,13260,362
|
|
20230724,090200,13142560,13270,13270,13270,13270,69
|
|
20230724,090100,12226930,13240,13370,13370,13220,556
|
|
20230724,090000,4820390,13390,13390,13390,13380,360
|