682 lines
35 KiB
CSV
682 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,201900,379459020,12650,12650,12650,12650,646
|
|
20230724,201800,379459020,12650,12650,12650,12650,0
|
|
20230724,201700,379459020,12650,12650,12650,12650,0
|
|
20230724,201600,379459020,12650,12650,12650,12650,0
|
|
20230724,201500,379459020,12650,12650,12650,12650,0
|
|
20230724,201400,379459020,12650,12650,12650,12650,0
|
|
20230724,201300,379459020,12650,12650,12650,12650,0
|
|
20230724,201200,379459020,12650,12650,12650,12650,0
|
|
20230724,201100,379459020,12650,12650,12650,12650,0
|
|
20230724,201000,379459020,12650,12650,12650,12650,0
|
|
20230724,200900,379459020,12650,12650,12650,12650,0
|
|
20230724,200800,379459020,12650,12650,12650,12650,0
|
|
20230724,200700,379459020,12650,12650,12650,12650,0
|
|
20230724,200600,379459020,12650,12650,12650,12650,0
|
|
20230724,200500,379459020,12650,12650,12650,12650,0
|
|
20230724,200400,379459020,12650,12650,12650,12650,0
|
|
20230724,200300,379459020,12650,12650,12650,12650,0
|
|
20230724,200200,379459020,12650,12650,12650,12650,0
|
|
20230724,200100,379459020,12650,12650,12650,12650,0
|
|
20230724,200000,379459020,12650,12650,12650,12650,0
|
|
20230724,195900,379459020,12650,12650,12650,12650,0
|
|
20230724,195800,379459020,12650,12650,12650,12650,0
|
|
20230724,195700,379459020,12650,12650,12650,12650,0
|
|
20230724,195600,379459020,12650,12650,12650,12650,0
|
|
20230724,195500,379459020,12650,12650,12650,12650,0
|
|
20230724,195400,379459020,12650,12650,12650,12650,0
|
|
20230724,195300,379459020,12650,12650,12650,12650,0
|
|
20230724,195200,379459020,12650,12650,12650,12650,0
|
|
20230724,195100,379459020,12650,12650,12650,12650,0
|
|
20230724,195000,379459020,12650,12650,12650,12650,0
|
|
20230724,194900,379459020,12650,12650,12650,12650,646
|
|
20230724,194800,379459020,12650,12650,12650,12650,0
|
|
20230724,194700,379459020,12650,12650,12650,12650,0
|
|
20230724,194600,379459020,12650,12650,12650,12650,0
|
|
20230724,194500,379459020,12650,12650,12650,12650,0
|
|
20230724,194400,379459020,12650,12650,12650,12650,0
|
|
20230724,194300,379459020,12650,12650,12650,12650,0
|
|
20230724,194200,379459020,12650,12650,12650,12650,0
|
|
20230724,194100,379459020,12650,12650,12650,12650,0
|
|
20230724,194000,379459020,12650,12650,12650,12650,0
|
|
20230724,193900,379459020,12650,12650,12650,12650,0
|
|
20230724,193800,379459020,12650,12650,12650,12650,0
|
|
20230724,193700,379459020,12650,12650,12650,12650,0
|
|
20230724,193600,379459020,12650,12650,12650,12650,0
|
|
20230724,193500,379459020,12650,12650,12650,12650,0
|
|
20230724,193400,379459020,12650,12650,12650,12650,0
|
|
20230724,193300,379459020,12650,12650,12650,12650,0
|
|
20230724,193200,379459020,12650,12650,12650,12650,0
|
|
20230724,193100,379459020,12650,12650,12650,12650,0
|
|
20230724,193000,379459020,12650,12650,12650,12650,0
|
|
20230724,192900,379459020,12650,12650,12650,12650,0
|
|
20230724,192800,379459020,12650,12650,12650,12650,0
|
|
20230724,192700,379459020,12650,12650,12650,12650,0
|
|
20230724,192600,379459020,12650,12650,12650,12650,0
|
|
20230724,192500,379459020,12650,12650,12650,12650,0
|
|
20230724,192400,379459020,12650,12650,12650,12650,0
|
|
20230724,192300,379459020,12650,12650,12650,12650,0
|
|
20230724,192200,379459020,12650,12650,12650,12650,0
|
|
20230724,192100,379459020,12650,12650,12650,12650,0
|
|
20230724,192000,379459020,12650,12650,12650,12650,0
|
|
20230724,191900,379459020,12650,12650,12650,12650,646
|
|
20230724,191800,379459020,12650,12650,12650,12650,0
|
|
20230724,191700,379459020,12650,12650,12650,12650,0
|
|
20230724,191600,379459020,12650,12650,12650,12650,0
|
|
20230724,191500,379459020,12650,12650,12650,12650,0
|
|
20230724,191400,379459020,12650,12650,12650,12650,0
|
|
20230724,191300,379459020,12650,12650,12650,12650,0
|
|
20230724,191200,379459020,12650,12650,12650,12650,0
|
|
20230724,191100,379459020,12650,12650,12650,12650,0
|
|
20230724,191000,379459020,12650,12650,12650,12650,0
|
|
20230724,190900,379459020,12650,12650,12650,12650,0
|
|
20230724,190800,379459020,12650,12650,12650,12650,0
|
|
20230724,190700,379459020,12650,12650,12650,12650,0
|
|
20230724,190600,379459020,12650,12650,12650,12650,0
|
|
20230724,190500,379459020,12650,12650,12650,12650,0
|
|
20230724,190400,379459020,12650,12650,12650,12650,0
|
|
20230724,190300,379459020,12650,12650,12650,12650,0
|
|
20230724,190200,379459020,12650,12650,12650,12650,0
|
|
20230724,190100,379459020,12650,12650,12650,12650,0
|
|
20230724,190000,379459020,12650,12650,12650,12650,0
|
|
20230724,185900,379459020,12650,12650,12650,12650,0
|
|
20230724,185800,379459020,12650,12650,12650,12650,0
|
|
20230724,185700,379459020,12650,12650,12650,12650,0
|
|
20230724,185600,379459020,12650,12650,12650,12650,0
|
|
20230724,185500,379459020,12650,12650,12650,12650,0
|
|
20230724,185400,379459020,12650,12650,12650,12650,0
|
|
20230724,185300,379459020,12650,12650,12650,12650,0
|
|
20230724,185200,379459020,12650,12650,12650,12650,0
|
|
20230724,185100,379459020,12650,12650,12650,12650,0
|
|
20230724,185000,379459020,12650,12650,12650,12650,0
|
|
20230724,184900,379459020,12650,12650,12650,12650,646
|
|
20230724,184800,379459020,12650,12650,12650,12650,0
|
|
20230724,184700,379459020,12650,12650,12650,12650,0
|
|
20230724,184600,379459020,12650,12650,12650,12650,0
|
|
20230724,184500,379459020,12650,12650,12650,12650,0
|
|
20230724,184400,379459020,12650,12650,12650,12650,0
|
|
20230724,184300,379459020,12650,12650,12650,12650,0
|
|
20230724,184200,379459020,12650,12650,12650,12650,0
|
|
20230724,184100,379459020,12650,12650,12650,12650,0
|
|
20230724,184000,379459020,12650,12650,12650,12650,0
|
|
20230724,183900,379459020,12650,12650,12650,12650,0
|
|
20230724,183800,379459020,12650,12650,12650,12650,0
|
|
20230724,183700,379459020,12650,12650,12650,12650,0
|
|
20230724,183600,379459020,12650,12650,12650,12650,0
|
|
20230724,183500,379459020,12650,12650,12650,12650,0
|
|
20230724,183400,379459020,12650,12650,12650,12650,0
|
|
20230724,183300,379459020,12650,12650,12650,12650,0
|
|
20230724,183200,379459020,12650,12650,12650,12650,0
|
|
20230724,183100,379459020,12650,12650,12650,12650,0
|
|
20230724,183000,379459020,12650,12650,12650,12650,0
|
|
20230724,182900,379459020,12650,12650,12650,12650,0
|
|
20230724,182800,379459020,12650,12650,12650,12650,0
|
|
20230724,182700,379459020,12650,12650,12650,12650,0
|
|
20230724,182600,379459020,12650,12650,12650,12650,0
|
|
20230724,182500,379459020,12650,12650,12650,12650,0
|
|
20230724,182400,379459020,12650,12650,12650,12650,0
|
|
20230724,182300,379459020,12650,12650,12650,12650,0
|
|
20230724,182200,379459020,12650,12650,12650,12650,0
|
|
20230724,182100,379459020,12650,12650,12650,12650,0
|
|
20230724,182000,379459020,12650,12650,12650,12650,0
|
|
20230724,181900,379459020,12650,12650,12650,12650,646
|
|
20230724,181800,379459020,12650,12650,12650,12650,0
|
|
20230724,181700,379459020,12650,12650,12650,12650,0
|
|
20230724,181600,379459020,12650,12650,12650,12650,0
|
|
20230724,181500,379459020,12650,12650,12650,12650,0
|
|
20230724,181400,379459020,12650,12650,12650,12650,0
|
|
20230724,181300,379459020,12650,12650,12650,12650,0
|
|
20230724,181200,379459020,12650,12650,12650,12650,0
|
|
20230724,181100,379459020,12650,12650,12650,12650,0
|
|
20230724,181000,379459020,12650,12650,12650,12650,0
|
|
20230724,180900,379459020,12650,12650,12650,12650,0
|
|
20230724,180800,379459020,12650,12650,12650,12650,0
|
|
20230724,180700,379459020,12650,12650,12650,12650,0
|
|
20230724,180600,379459020,12650,12650,12650,12650,0
|
|
20230724,180500,379459020,12650,12650,12650,12650,0
|
|
20230724,180400,379459020,12650,12650,12650,12650,0
|
|
20230724,180300,379459020,12650,12650,12650,12650,0
|
|
20230724,180200,379459020,12650,12650,12650,12650,0
|
|
20230724,180100,379459020,12650,12650,12650,12650,0
|
|
20230724,180000,379459020,12650,12650,12650,12650,0
|
|
20230724,175900,379459020,12650,12650,12650,12650,0
|
|
20230724,175800,379459020,12650,12650,12650,12650,0
|
|
20230724,175700,379459020,12650,12650,12650,12650,0
|
|
20230724,175600,379459020,12650,12650,12650,12650,0
|
|
20230724,175500,379459020,12650,12650,12650,12650,0
|
|
20230724,175400,379459020,12650,12650,12650,12650,0
|
|
20230724,175300,379459020,12650,12650,12650,12650,0
|
|
20230724,175200,379459020,12650,12650,12650,12650,0
|
|
20230724,175100,379459020,12650,12650,12650,12650,0
|
|
20230724,175000,379459020,12650,12650,12650,12650,0
|
|
20230724,174900,379459020,12650,12650,12650,12650,646
|
|
20230724,174800,379459020,12650,12650,12650,12650,0
|
|
20230724,174700,379459020,12650,12650,12650,12650,0
|
|
20230724,174600,379459020,12650,12650,12650,12650,0
|
|
20230724,174500,379459020,12650,12650,12650,12650,0
|
|
20230724,174400,379459020,12650,12650,12650,12650,0
|
|
20230724,174300,379459020,12650,12650,12650,12650,0
|
|
20230724,174200,379459020,12650,12650,12650,12650,0
|
|
20230724,174100,379459020,12650,12650,12650,12650,0
|
|
20230724,174000,379459020,12650,12650,12650,12650,0
|
|
20230724,173900,379459020,12650,12650,12650,12650,0
|
|
20230724,173800,379459020,12650,12650,12650,12650,0
|
|
20230724,173700,379459020,12650,12650,12650,12650,0
|
|
20230724,173600,379459020,12650,12650,12650,12650,0
|
|
20230724,173500,379459020,12650,12650,12650,12650,0
|
|
20230724,173400,379459020,12650,12650,12650,12650,0
|
|
20230724,173300,379459020,12650,12650,12650,12650,0
|
|
20230724,173200,379459020,12650,12650,12650,12650,0
|
|
20230724,173100,379459020,12650,12650,12650,12650,0
|
|
20230724,173000,379459020,12650,12650,12650,12650,0
|
|
20230724,172900,379459020,12650,12650,12650,12650,0
|
|
20230724,172800,379459020,12650,12650,12650,12650,0
|
|
20230724,172700,379459020,12650,12650,12650,12650,0
|
|
20230724,172600,379459020,12650,12650,12650,12650,0
|
|
20230724,172500,379459020,12650,12650,12650,12650,0
|
|
20230724,172400,379459020,12650,12650,12650,12650,0
|
|
20230724,172300,379459020,12650,12650,12650,12650,0
|
|
20230724,172200,379459020,12650,12650,12650,12650,0
|
|
20230724,172100,379459020,12650,12650,12650,12650,0
|
|
20230724,172000,379459020,12650,12650,12650,12650,0
|
|
20230724,171900,379459020,12650,12650,12650,12650,646
|
|
20230724,171800,379459020,12650,12650,12650,12650,0
|
|
20230724,171700,379459020,12650,12650,12650,12650,0
|
|
20230724,171600,379459020,12650,12650,12650,12650,0
|
|
20230724,171500,379459020,12650,12650,12650,12650,0
|
|
20230724,171400,379459020,12650,12650,12650,12650,0
|
|
20230724,171300,379459020,12650,12650,12650,12650,0
|
|
20230724,171200,379459020,12650,12650,12650,12650,0
|
|
20230724,171100,379459020,12650,12650,12650,12650,0
|
|
20230724,171000,379459020,12650,12650,12650,12650,0
|
|
20230724,170900,379459020,12650,12650,12650,12650,0
|
|
20230724,170800,379459020,12650,12650,12650,12650,0
|
|
20230724,170700,379459020,12650,12650,12650,12650,0
|
|
20230724,170600,379459020,12650,12650,12650,12650,0
|
|
20230724,170500,379459020,12650,12650,12650,12650,0
|
|
20230724,170400,379459020,12650,12650,12650,12650,0
|
|
20230724,170300,379459020,12650,12650,12650,12650,0
|
|
20230724,170200,379459020,12650,12650,12650,12650,0
|
|
20230724,170100,379459020,12650,12650,12650,12650,0
|
|
20230724,170000,379459020,12650,12650,12650,12650,0
|
|
20230724,165900,379459020,12650,12650,12650,12650,0
|
|
20230724,165800,379459020,12650,12650,12650,12650,0
|
|
20230724,165700,379459020,12650,12650,12650,12650,0
|
|
20230724,165600,379459020,12650,12650,12650,12650,0
|
|
20230724,165500,379459020,12650,12650,12650,12650,0
|
|
20230724,165400,379459020,12650,12650,12650,12650,0
|
|
20230724,165300,379459020,12650,12650,12650,12650,0
|
|
20230724,165200,379459020,12650,12650,12650,12650,0
|
|
20230724,165100,379459020,12650,12650,12650,12650,0
|
|
20230724,165000,379459020,12650,12650,12650,12650,0
|
|
20230724,164900,379459020,12650,12650,12650,12650,646
|
|
20230724,164800,379459020,12650,12650,12650,12650,0
|
|
20230724,164700,379459020,12650,12650,12650,12650,0
|
|
20230724,164600,379459020,12650,12650,12650,12650,0
|
|
20230724,164500,379459020,12650,12650,12650,12650,0
|
|
20230724,164400,379459020,12650,12650,12650,12650,0
|
|
20230724,164300,379459020,12650,12650,12650,12650,0
|
|
20230724,164200,379459020,12650,12650,12650,12650,0
|
|
20230724,164100,379459020,12650,12650,12650,12650,0
|
|
20230724,164000,379459020,12650,12650,12650,12650,0
|
|
20230724,163900,379459020,12650,12650,12650,12650,0
|
|
20230724,163800,379459020,12650,12650,12650,12650,0
|
|
20230724,163700,379459020,12650,12650,12650,12650,0
|
|
20230724,163600,379459020,12650,12650,12650,12650,0
|
|
20230724,163500,379459020,12650,12650,12650,12650,0
|
|
20230724,163400,379459020,12650,12650,12650,12650,0
|
|
20230724,163300,379459020,12650,12650,12650,12650,0
|
|
20230724,163200,379459020,12650,12650,12650,12650,0
|
|
20230724,163100,379459020,12650,12650,12650,12650,0
|
|
20230724,163000,379459020,12650,12650,12650,12650,0
|
|
20230724,162900,379459020,12650,12650,12650,12650,0
|
|
20230724,162800,379459020,12650,12650,12650,12650,0
|
|
20230724,162700,379459020,12650,12650,12650,12650,0
|
|
20230724,162600,379459020,12650,12650,12650,12650,0
|
|
20230724,162500,379459020,12650,12650,12650,12650,0
|
|
20230724,162400,379459020,12650,12650,12650,12650,0
|
|
20230724,162300,379459020,12650,12650,12650,12650,0
|
|
20230724,162200,379459020,12650,12650,12650,12650,0
|
|
20230724,162100,379459020,12650,12650,12650,12650,0
|
|
20230724,162000,379459020,12650,12650,12650,12650,0
|
|
20230724,161900,379459020,12650,12650,12650,12650,646
|
|
20230724,161800,379459020,12650,12650,12650,12650,0
|
|
20230724,161700,379459020,12650,12650,12650,12650,0
|
|
20230724,161600,379459020,12650,12650,12650,12650,0
|
|
20230724,161500,379459020,12650,12650,12650,12650,0
|
|
20230724,161400,379459020,12650,12650,12650,12650,0
|
|
20230724,161300,379459020,12650,12650,12650,12650,0
|
|
20230724,161200,379459020,12650,12650,12650,12650,0
|
|
20230724,161100,379459020,12650,12650,12650,12650,0
|
|
20230724,161000,379459020,12650,12650,12650,12650,0
|
|
20230724,160900,379459020,12650,12650,12650,12650,0
|
|
20230724,160800,379459020,12650,12650,12650,12650,0
|
|
20230724,160700,379459020,12650,12650,12650,12650,0
|
|
20230724,160600,379459020,12650,12650,12650,12650,0
|
|
20230724,160500,379459020,12650,12650,12650,12650,0
|
|
20230724,160400,379459020,12650,12650,12650,12650,0
|
|
20230724,160300,379459020,12650,12650,12650,12650,0
|
|
20230724,160200,379459020,12650,12650,12650,12650,0
|
|
20230724,160100,379459020,12650,12650,12650,12650,0
|
|
20230724,160000,379459020,12650,12650,12650,12650,0
|
|
20230724,155900,379459020,12650,12650,12650,12650,0
|
|
20230724,155800,379459020,12650,12650,12650,12650,0
|
|
20230724,155700,379459020,12650,12650,12650,12650,0
|
|
20230724,155600,379459020,12650,12650,12650,12650,0
|
|
20230724,155500,379459020,12650,12650,12650,12650,0
|
|
20230724,155400,379459020,12650,12650,12650,12650,0
|
|
20230724,155300,379459020,12650,12650,12650,12650,0
|
|
20230724,155200,379459020,12650,12650,12650,12650,0
|
|
20230724,155100,379459020,12650,12650,12650,12650,0
|
|
20230724,155000,379459020,12650,12650,12650,12650,0
|
|
20230724,154900,379459020,12650,12650,12650,12650,646
|
|
20230724,154800,379459020,12650,12650,12650,12650,0
|
|
20230724,154700,379459020,12650,12650,12650,12650,0
|
|
20230724,154600,379459020,12650,12650,12650,12650,0
|
|
20230724,154500,379459020,12650,12650,12650,12650,0
|
|
20230724,154400,379459020,12650,12650,12650,12650,0
|
|
20230724,154300,379459020,12650,12650,12650,12650,0
|
|
20230724,154200,379459020,12650,12650,12650,12650,0
|
|
20230724,154100,379459020,12650,12650,12650,12650,0
|
|
20230724,154000,379459020,12650,12650,12650,12650,0
|
|
20230724,153900,379459020,12650,12650,12650,12650,0
|
|
20230724,153800,379459020,12650,12650,12650,12650,0
|
|
20230724,153700,379459020,12650,12650,12650,12650,0
|
|
20230724,153600,379459020,12650,12650,12650,12650,0
|
|
20230724,153500,379459020,12650,12650,12650,12650,0
|
|
20230724,153400,379459020,12650,12650,12650,12650,0
|
|
20230724,153300,379459020,12650,12650,12650,12650,0
|
|
20230724,153200,379459020,12650,12650,12650,12650,0
|
|
20230724,153100,379459020,12650,12650,12650,12650,0
|
|
20230724,153000,379459020,12650,12650,12650,12650,646
|
|
20230724,152900,371287120,12680,12680,12680,12680,0
|
|
20230724,152800,371287120,12680,12680,12680,12680,0
|
|
20230724,152700,371287120,12680,12680,12680,12680,0
|
|
20230724,152600,371287120,12680,12680,12680,12680,0
|
|
20230724,152500,371287120,12680,12680,12680,12680,0
|
|
20230724,152400,371287120,12680,12680,12680,12680,0
|
|
20230724,152300,371287120,12680,12680,12680,12680,0
|
|
20230724,152200,371287120,12680,12680,12680,12680,0
|
|
20230724,152100,371287120,12680,12680,12680,12680,0
|
|
20230724,152000,371287120,12680,12680,12680,12680,0
|
|
20230724,151900,371287120,12680,12690,12690,12680,8
|
|
20230724,151800,371185620,12690,12690,12690,12690,2
|
|
20230724,151700,371160240,12680,12680,12680,12680,0
|
|
20230724,151600,371160240,12680,12680,12680,12680,0
|
|
20230724,151500,371160240,12680,12690,12690,12680,34
|
|
20230724,151400,370728810,12680,12690,12690,12680,10
|
|
20230724,151300,370602000,12680,12690,12690,12680,7
|
|
20230724,151200,370513220,12680,12680,12680,12680,5
|
|
20230724,151100,370449820,12690,12690,12690,12690,0
|
|
20230724,151000,370449820,12690,12690,12690,12690,0
|
|
20230724,150900,370449820,12690,12690,12690,12690,2
|
|
20230724,150800,370424440,12690,12690,12690,12680,16
|
|
20230724,150700,370221540,12680,12690,12690,12680,6
|
|
20230724,150600,370145450,12680,12680,12680,12680,5
|
|
20230724,150500,370082050,12680,12680,12680,12680,100
|
|
20230724,150400,368814050,12690,12680,12690,12680,15
|
|
20230724,150300,368623770,12680,12680,12680,12680,0
|
|
20230724,150200,368623770,12680,12680,12680,12680,2
|
|
20230724,150100,368598410,12680,12680,12680,12680,0
|
|
20230724,150000,368598410,12680,12690,12690,12680,14
|
|
20230724,145900,368420790,12690,12690,12690,12690,0
|
|
20230724,145800,368420790,12690,12690,12690,12690,0
|
|
20230724,145700,368420790,12690,12680,12690,12660,25
|
|
20230724,145600,368103780,12690,12690,12690,12690,0
|
|
20230724,145500,368103780,12690,12690,12690,12690,0
|
|
20230724,145400,368103780,12690,12680,12690,12680,4
|
|
20230724,145300,368053050,12680,12680,12680,12680,0
|
|
20230724,145200,368053050,12680,12680,12680,12680,0
|
|
20230724,145100,368053050,12680,12680,12680,12680,0
|
|
20230724,145000,368053050,12680,12680,12680,12680,3
|
|
20230724,144900,368015010,12690,12690,12690,12690,0
|
|
20230724,144800,368015010,12690,12690,12690,12690,0
|
|
20230724,144700,368015010,12690,12690,12690,12690,1
|
|
20230724,144600,368002320,12680,12680,12680,12680,0
|
|
20230724,144500,368002320,12680,12690,12690,12680,13
|
|
20230724,144400,367837380,12680,12680,12680,12680,5
|
|
20230724,144300,367773980,12670,12690,12690,12670,21
|
|
20230724,144200,367507730,12690,12690,12690,12690,0
|
|
20230724,144100,367507730,12690,12690,12690,12690,0
|
|
20230724,144000,367507730,12690,12690,12690,12690,1
|
|
20230724,143900,367495040,12690,12690,12690,12690,0
|
|
20230724,143800,367495040,12690,12680,12690,12680,4
|
|
20230724,143700,367444310,12690,12690,12690,12690,0
|
|
20230724,143600,367444310,12690,12690,12690,12690,0
|
|
20230724,143500,367444310,12690,12690,12690,12690,0
|
|
20230724,143400,367444310,12690,12690,12690,12690,13
|
|
20230724,143300,367279340,12690,12690,12690,12690,0
|
|
20230724,143200,367279340,12690,12690,12690,12690,5
|
|
20230724,143100,367215890,12690,12690,12690,12690,0
|
|
20230724,143000,367215890,12690,12690,12690,12690,10
|
|
20230724,142900,367088990,12680,12680,12680,12680,6
|
|
20230724,142800,367012910,12690,12680,12690,12680,112
|
|
20230724,142700,365592730,12690,12690,12690,12690,4
|
|
20230724,142600,365541970,12690,12690,12690,12690,0
|
|
20230724,142500,365541970,12690,12690,12690,12690,0
|
|
20230724,142400,365541970,12690,12690,12690,12690,0
|
|
20230724,142300,365541970,12690,12690,12690,12690,12
|
|
20230724,142200,365389690,12680,12680,12680,12680,6
|
|
20230724,142100,365313610,12690,12690,12690,12690,0
|
|
20230724,142000,365313610,12690,12690,12690,12690,0
|
|
20230724,141900,365313610,12690,12690,12690,12690,3
|
|
20230724,141800,365275540,12690,12690,12690,12690,0
|
|
20230724,141700,365275540,12690,12680,12690,12680,9
|
|
20230724,141600,365161390,12690,12690,12690,12690,2
|
|
20230724,141500,365136010,12690,12680,12690,12680,12
|
|
20230724,141400,364983800,12680,12670,12680,12670,11
|
|
20230724,141300,364844330,12680,12670,12680,12670,17
|
|
20230724,141200,364628860,12640,12680,12680,12640,18
|
|
20230724,141100,364400950,12680,12680,12680,12680,2
|
|
20230724,141000,364375590,12680,12680,12680,12680,3
|
|
20230724,140900,364337550,12680,12680,12680,12680,3
|
|
20230724,140800,364299510,12680,12680,12680,12680,4
|
|
20230724,140700,364248790,12680,12680,12680,12680,0
|
|
20230724,140600,364248790,12680,12680,12680,12680,0
|
|
20230724,140500,364248790,12680,12680,12680,12680,0
|
|
20230724,140400,364248790,12680,12680,12680,12680,0
|
|
20230724,140300,364248790,12680,12670,12680,12670,10
|
|
20230724,140200,364122050,12680,12680,12680,12680,3
|
|
20230724,140100,364084010,12680,12670,12680,12670,3
|
|
20230724,140000,364045990,12670,12670,12670,12660,22
|
|
20230724,135900,363767290,12670,12660,12670,12660,7
|
|
20230724,135800,363678660,12660,12660,12660,12660,3
|
|
20230724,135700,363640680,12670,12660,12670,12650,870
|
|
20230724,135600,352626500,12660,12660,12660,12660,11
|
|
20230724,135500,352487240,12640,12640,12640,12640,0
|
|
20230724,135400,352487240,12640,12640,12640,12640,30
|
|
20230724,135300,352108040,12650,12650,12650,12650,9
|
|
20230724,135200,351994190,12650,12650,12650,12650,0
|
|
20230724,135100,351994190,12650,12650,12650,12650,7
|
|
20230724,135000,351905640,12680,12680,12680,12680,0
|
|
20230724,134900,351905640,12680,12680,12680,12680,0
|
|
20230724,134800,351905640,12680,12680,12680,12680,0
|
|
20230724,134700,351905640,12680,12660,12680,12660,3
|
|
20230724,134600,351867630,12630,12630,12630,12630,8
|
|
20230724,134500,351766590,12630,12630,12630,12630,22
|
|
20230724,134400,351488730,12630,12630,12630,12630,0
|
|
20230724,134300,351488730,12630,12630,12630,12630,0
|
|
20230724,134200,351488730,12630,12630,12630,12630,0
|
|
20230724,134100,351488730,12630,12630,12630,12630,10
|
|
20230724,134000,351362430,12630,12640,12640,12630,2
|
|
20230724,133900,351337160,12650,12680,12680,12650,3
|
|
20230724,133800,351299150,12650,12650,12650,12650,0
|
|
20230724,133700,351299150,12650,12650,12650,12650,0
|
|
20230724,133600,351299150,12650,12650,12650,12650,3
|
|
20230724,133500,351261200,12680,12680,12680,12680,0
|
|
20230724,133400,351261200,12680,12600,12690,12600,184
|
|
20230724,133300,348936600,12590,12530,12590,12530,109
|
|
20230724,133200,347564560,12520,12520,12520,12520,237
|
|
20230724,133100,344597320,12510,12510,12510,12510,0
|
|
20230724,133000,344597320,12510,12470,12510,12470,1407
|
|
20230724,132900,327013230,12470,12470,12470,12470,73
|
|
20230724,132800,326102920,12470,12470,12470,12470,5
|
|
20230724,132700,326040570,12470,12460,12470,12460,11
|
|
20230724,132600,325903440,12440,12440,12440,12440,4
|
|
20230724,132500,325853680,12440,12440,12440,12440,4
|
|
20230724,132400,325803920,12440,12440,12440,12440,130
|
|
20230724,132300,324186720,12470,12470,12470,12470,0
|
|
20230724,132200,324186720,12470,12470,12470,12470,0
|
|
20230724,132100,324186720,12470,12470,12470,12470,0
|
|
20230724,132000,324186720,12470,12450,12470,12450,3
|
|
20230724,131900,324149340,12470,12470,12470,12470,0
|
|
20230724,131800,324149340,12470,12470,12470,12470,0
|
|
20230724,131700,324149340,12470,12470,12470,12470,0
|
|
20230724,131600,324149340,12470,12470,12470,12470,0
|
|
20230724,131500,324149340,12470,12470,12470,12470,10
|
|
20230724,131400,324024640,12420,12470,12470,12420,7
|
|
20230724,131300,323937590,12450,12450,12450,12450,192
|
|
20230724,131200,321547190,12450,12460,12470,12450,156
|
|
20230724,131100,319604170,12470,12470,12470,12470,0
|
|
20230724,131000,319604170,12470,12460,12470,12460,85
|
|
20230724,130900,318545060,12450,12450,12450,12450,0
|
|
20230724,130800,318545060,12450,12450,12450,12450,0
|
|
20230724,130700,318545060,12450,12450,12450,12450,0
|
|
20230724,130600,318545060,12450,12450,12450,12450,26
|
|
20230724,130500,318221360,12450,12450,12450,12450,0
|
|
20230724,130400,318221360,12450,12450,12450,12450,0
|
|
20230724,130300,318221360,12450,12450,12450,12450,0
|
|
20230724,130200,318221360,12450,12450,12450,12450,0
|
|
20230724,130100,318221360,12450,12450,12450,12450,0
|
|
20230724,130000,318221360,12450,12460,12460,12450,28
|
|
20230724,125900,317872660,12460,12460,12460,12460,1
|
|
20230724,125800,317860200,12460,12460,12460,12460,0
|
|
20230724,125700,317860200,12460,12460,12460,12460,0
|
|
20230724,125600,317860200,12460,12460,12460,12460,1
|
|
20230724,125500,317847740,12450,12450,12450,12450,0
|
|
20230724,125400,317847740,12450,12450,12450,12450,0
|
|
20230724,125300,317847740,12450,12450,12450,12450,0
|
|
20230724,125200,317847740,12450,12460,12460,12450,3
|
|
20230724,125100,317810380,12450,12450,12450,12450,4
|
|
20230724,125000,317760580,12450,12430,12450,12430,56
|
|
20230724,124900,317063480,12420,12420,12420,12420,1
|
|
20230724,124800,317051060,12390,12390,12390,12390,0
|
|
20230724,124700,317051060,12390,12390,12390,12390,0
|
|
20230724,124600,317051060,12390,12390,12390,12390,2
|
|
20230724,124500,317026280,12400,12420,12440,12400,20
|
|
20230724,124400,316778000,12440,12370,12440,12370,8
|
|
20230724,124300,316678760,12440,12400,12440,12400,10
|
|
20230724,124200,316554460,12400,12410,12410,12370,35
|
|
20230724,124100,316120920,12450,12390,12450,12350,325
|
|
20230724,124000,312101030,12360,12390,12390,12360,100
|
|
20230724,123900,310864560,12390,12410,12420,12390,44
|
|
20230724,123800,310319330,12350,12390,12440,12350,352
|
|
20230724,123700,305961540,12360,12370,12370,12360,250
|
|
20230724,123600,302871240,12360,12360,12360,12360,0
|
|
20230724,123500,302871240,12360,12360,12360,12360,0
|
|
20230724,123400,302871240,12360,12360,12360,12360,0
|
|
20230724,123300,302871240,12360,12360,12360,12360,0
|
|
20230724,123200,302871240,12360,12360,12360,12360,0
|
|
20230724,123100,302871240,12360,12360,12360,12360,0
|
|
20230724,123000,302871240,12360,12400,12400,12360,523
|
|
20230724,122900,296406170,12390,12380,12390,12380,2
|
|
20230724,122800,296381400,12350,12420,12420,12350,300
|
|
20230724,122700,292674820,12450,12450,12450,12450,0
|
|
20230724,122600,292674820,12450,12390,12450,12360,73
|
|
20230724,122500,291768630,12360,12430,12430,12360,300
|
|
20230724,122400,288059910,12460,12460,12460,12460,0
|
|
20230724,122300,288059910,12460,12460,12460,12460,6
|
|
20230724,122200,287985150,12450,12450,12450,12450,0
|
|
20230724,122100,287985150,12450,12450,12450,12450,1
|
|
20230724,122000,287972700,12450,12450,12450,12450,0
|
|
20230724,121900,287972700,12450,12450,12450,12450,0
|
|
20230724,121800,287972700,12450,12450,12450,12450,0
|
|
20230724,121700,287972700,12450,12450,12450,12450,0
|
|
20230724,121600,287972700,12450,12450,12450,12450,0
|
|
20230724,121500,287972700,12450,12440,12450,12440,12
|
|
20230724,121400,287823400,12430,12430,12430,12430,39
|
|
20230724,121300,287338630,12420,12380,12420,12380,148
|
|
20230724,121200,285503170,12380,12380,12380,12380,0
|
|
20230724,121100,285503170,12380,12380,12380,12380,0
|
|
20230724,121000,285503170,12380,12380,12380,12380,24
|
|
20230724,120900,285206050,12380,12380,12380,12380,25
|
|
20230724,120800,284896550,12360,12360,12360,12360,0
|
|
20230724,120700,284896550,12360,12360,12360,12360,0
|
|
20230724,120600,284896550,12360,12360,12360,12360,154
|
|
20230724,120500,282993110,12370,12370,12370,12370,0
|
|
20230724,120400,282993110,12370,12370,12370,12370,0
|
|
20230724,120300,282993110,12370,12360,12370,12360,58
|
|
20230724,120200,282275660,12340,12340,12340,12340,1
|
|
20230724,120100,282263320,12350,12370,12370,12300,841
|
|
20230724,120000,271907070,12380,12410,12410,12380,22
|
|
20230724,115900,271634410,12410,12400,12410,12400,2
|
|
20230724,115800,271609600,12390,12370,12390,12370,3
|
|
20230724,115700,271572460,12360,12340,12360,12340,3
|
|
20230724,115600,271535410,12430,12460,12460,12310,975
|
|
20230724,115500,259505480,12420,12460,12460,12410,19
|
|
20230724,115400,259269110,12430,12410,12470,12410,14
|
|
20230724,115300,259094920,12470,12420,12470,12380,19
|
|
20230724,115200,258858710,12430,12390,12460,12390,34
|
|
20230724,115100,258435650,12420,12420,12420,12420,53
|
|
20230724,115000,257777390,12400,12390,12430,12390,27
|
|
20230724,114900,257442450,12360,12420,12420,12360,3748
|
|
20230724,114800,211111310,12420,12420,12420,12420,21
|
|
20230724,114700,210850490,12400,12400,12400,12400,5
|
|
20230724,114600,210788490,12380,12410,12410,12380,465
|
|
20230724,114500,205031140,12430,12430,12440,12430,33
|
|
20230724,114400,204620940,12430,12440,12440,12400,390
|
|
20230724,114300,199782850,12470,12470,12470,12470,0
|
|
20230724,114200,199782850,12470,12470,12470,12470,0
|
|
20230724,114100,199782850,12470,12470,12470,12470,0
|
|
20230724,114000,199782850,12470,12470,12470,12470,0
|
|
20230724,113900,199782850,12470,12430,12470,12430,5
|
|
20230724,113800,199720600,12400,12420,12420,12400,97
|
|
20230724,113700,198516870,12400,12410,12410,12400,59
|
|
20230724,113600,197784970,12420,12450,12450,12420,4
|
|
20230724,113500,197735230,12480,12480,12480,12480,0
|
|
20230724,113400,197735230,12480,12480,12480,12480,0
|
|
20230724,113300,197735230,12480,12480,12480,12480,21
|
|
20230724,113200,197473150,12480,12420,12480,12420,456
|
|
20230724,113100,191785450,12440,12440,12440,12440,0
|
|
20230724,113000,191785450,12440,12420,12440,12420,365
|
|
20230724,112900,187245060,12410,12380,12410,12380,455
|
|
20230724,112800,181598900,12350,12350,12350,12350,12
|
|
20230724,112700,181450700,12350,12350,12350,12350,25
|
|
20230724,112600,181141950,12360,12360,12360,12360,138
|
|
20230724,112500,179436270,12380,12380,12380,12380,0
|
|
20230724,112400,179436270,12380,12370,12390,12370,21
|
|
20230724,112300,179176280,12370,12370,12370,12370,17
|
|
20230724,112200,178965990,12350,12390,12410,12350,210
|
|
20230724,112100,176369890,12390,12420,12420,12390,21
|
|
20230724,112000,176109430,12430,12430,12430,12430,0
|
|
20230724,111900,176109430,12430,12440,12440,12430,5
|
|
20230724,111800,176047240,12450,12450,12450,12450,1
|
|
20230724,111700,176034790,12500,12470,12500,12450,39
|
|
20230724,111600,175549100,12480,12480,12480,12480,3
|
|
20230724,111500,175511660,12490,12500,12500,12490,12
|
|
20230724,111400,175361680,12500,12430,12530,12430,113
|
|
20230724,111300,173951620,12430,12420,12430,12400,108
|
|
20230724,111200,172611400,12450,12430,12450,12430,3
|
|
20230724,111100,172574080,12400,12420,12420,12400,170
|
|
20230724,111000,170464900,12420,12420,12420,12420,0
|
|
20230724,110900,170464900,12420,12470,12470,12420,134
|
|
20230724,110800,168800430,12460,12480,12480,12420,282
|
|
20230724,110700,165295540,12490,12500,12500,12490,13
|
|
20230724,110600,165133070,12500,12500,12500,12500,3
|
|
20230724,110500,165095570,12510,12550,12550,12510,32
|
|
20230724,110400,164694800,12540,12500,12540,12500,25
|
|
20230724,110300,164381500,12490,12520,12540,12450,57
|
|
20230724,110200,163670990,12500,12500,12500,12500,0
|
|
20230724,110100,163670990,12500,12500,12500,12500,4
|
|
20230724,110000,163620990,12500,12500,12510,12500,19
|
|
20230724,105900,163383480,12450,12470,12470,12450,80
|
|
20230724,105800,162387320,12490,12490,12490,12490,1
|
|
20230724,105700,162374830,12480,12480,12480,12480,47
|
|
20230724,105600,161788270,12460,12460,12460,12460,0
|
|
20230724,105500,161788270,12460,12490,12490,12460,982
|
|
20230724,105400,149548660,12490,12490,12490,12490,80
|
|
20230724,105300,148549460,12450,12450,12450,12450,10
|
|
20230724,105200,148424960,12450,12470,12470,12450,110
|
|
20230724,105100,147053650,12470,12470,12470,12470,0
|
|
20230724,105000,147053650,12470,12470,12470,12470,6
|
|
20230724,104900,146978830,12470,12470,12480,12470,116
|
|
20230724,104800,145532240,12450,12450,12450,12450,10
|
|
20230724,104700,145407740,12440,12470,12470,12440,112
|
|
20230724,104600,144012810,12470,12520,12520,12470,211
|
|
20230724,104500,141377430,12520,12530,12530,12520,1126
|
|
20230724,104400,127268950,12530,12590,12590,12530,2162
|
|
20230724,104300,100175160,12600,12720,12720,12600,44
|
|
20230724,104200,99618940,12710,12720,12720,12710,9
|
|
20230724,104100,99504500,12720,12720,12720,12720,2
|
|
20230724,104000,99479060,12710,12710,12710,12710,3
|
|
20230724,103900,99440930,12720,12720,12720,12720,9
|
|
20230724,103800,99326450,12710,12710,12710,12710,18
|
|
20230724,103700,99097670,12740,12740,12740,12740,5
|
|
20230724,103600,99033970,12710,12710,12710,12710,16
|
|
20230724,103500,98830610,12730,12690,12730,12690,55
|
|
20230724,103400,98132400,12690,12690,12690,12690,329
|
|
20230724,103300,93957390,12690,12640,12690,12640,342
|
|
20230724,103200,89618220,12630,12630,12630,12630,0
|
|
20230724,103100,89618220,12630,12630,12630,12630,0
|
|
20230724,103000,89618220,12630,12590,12630,12590,46
|
|
20230724,102900,89037410,12600,12620,12620,12600,47
|
|
20230724,102800,88444430,12620,12630,12630,12620,23
|
|
20230724,102700,88154050,12630,12630,12630,12630,2
|
|
20230724,102600,88128790,12640,12640,12640,12640,1
|
|
20230724,102500,88116150,12650,12660,12660,12650,12
|
|
20230724,102400,87964270,12670,12690,12690,12650,94
|
|
20230724,102300,86771760,12660,12660,12660,12660,0
|
|
20230724,102200,86771760,12660,12680,12680,12660,22
|
|
20230724,102100,86492980,12690,12700,12700,12690,7
|
|
20230724,102000,86404130,12710,12720,12720,12710,35
|
|
20230724,101900,85959080,12730,12730,12730,12730,9
|
|
20230724,101800,85844510,12740,12740,12740,12740,15
|
|
20230724,101700,85653410,12750,12750,12750,12750,0
|
|
20230724,101600,85653410,12750,12750,12750,12750,4
|
|
20230724,101500,85602410,12760,12770,12770,12760,14
|
|
20230724,101400,85423730,12810,12720,12810,12720,28
|
|
20230724,101300,85067130,12720,12720,12720,12710,152
|
|
20230724,101200,83133710,12720,12720,12720,12720,24
|
|
20230724,101100,82828430,12730,12730,12730,12730,0
|
|
20230724,101000,82828430,12730,12730,12730,12730,17
|
|
20230724,100900,82612020,12740,12740,12740,12740,12
|
|
20230724,100800,82459140,12750,12750,12750,12750,16
|
|
20230724,100700,82255140,12750,12760,12760,12750,23
|
|
20230724,100600,81961710,12760,12770,12770,12760,47
|
|
20230724,100500,81361590,12800,12730,12800,12730,71
|
|
20230724,100400,80455660,12720,12660,12720,12660,8
|
|
20230724,100300,80354130,12650,12650,12650,12650,0
|
|
20230724,100200,80354130,12650,12650,12650,12650,0
|
|
20230724,100100,80354130,12650,12640,12650,12640,98
|
|
20230724,100000,79114960,12630,12620,12630,12620,126
|
|
20230724,095900,77524640,12620,12620,12620,12620,11
|
|
20230724,095800,77385820,12620,12600,12620,12600,300
|
|
20230724,095700,73599850,12580,12580,12580,12580,56
|
|
20230724,095600,72895370,12570,12580,12580,12570,202
|
|
20230724,095500,70355790,12610,12620,12620,12590,328
|
|
20230724,095400,66223340,12620,12610,12620,12610,161
|
|
20230724,095300,64192120,12590,12590,12610,12590,24
|
|
20230724,095200,63889900,12610,12610,12610,12610,9
|
|
20230724,095100,63776410,12610,12610,12610,12610,0
|
|
20230724,095000,63776410,12610,12610,12610,12610,1
|
|
20230724,094900,63763800,12600,12600,12600,12600,0
|
|
20230724,094800,63763800,12600,12600,12600,12600,0
|
|
20230724,094700,63763800,12600,12600,12600,12600,37
|
|
20230724,094600,63297600,12600,12600,12600,12600,0
|
|
20230724,094500,63297600,12600,12600,12600,12600,0
|
|
20230724,094400,63297600,12600,12600,12600,12600,0
|
|
20230724,094300,63297600,12600,12600,12600,12600,0
|
|
20230724,094200,63297600,12600,12600,12600,12600,0
|
|
20230724,094100,63297600,12600,12590,12600,12590,342
|
|
20230724,094000,58988450,12590,12580,12590,12580,113
|
|
20230724,093900,57566850,12580,12540,12580,12540,81
|
|
20230724,093800,56550930,12520,12510,12520,12510,74
|
|
20230724,093700,55624470,12520,12560,12560,12520,128
|
|
20230724,093600,54021800,12570,12570,12570,12570,2
|
|
20230724,093500,53996660,12570,12590,12590,12570,14
|
|
20230724,093400,53820630,12580,12610,12610,12570,79
|
|
20230724,093300,52825080,12600,12600,12600,12600,1
|
|
20230724,093200,52812480,12590,12560,12590,12560,310
|
|
20230724,093100,48913400,12550,12550,12550,12550,22
|
|
20230724,093000,48637300,12550,12550,12550,12550,81
|
|
20230724,092900,47620750,12550,12520,12550,12520,52
|
|
20230724,092800,46968240,12510,12510,12510,12510,197
|
|
20230724,092700,44503770,12510,12510,12510,12510,86
|
|
20230724,092600,43427910,12510,12510,12510,12510,171
|
|
20230724,092500,41288700,12510,12490,12510,12490,304
|
|
20230724,092400,37490240,12490,12510,12510,12490,611
|
|
20230724,092300,29847130,12510,12510,12510,12510,8
|
|
20230724,092200,29747050,12500,12500,12500,12500,0
|
|
20230724,092100,29747050,12500,12490,12510,12490,24
|
|
20230724,092000,29447260,12450,12490,12500,12450,68
|
|
20230724,091900,28599850,12480,12510,12510,12440,611
|
|
20230724,091800,20962330,12500,12570,12570,12500,600
|
|
20230724,091700,13450750,12590,12590,12590,12590,0
|
|
20230724,091600,13450750,12590,12590,12590,12590,242
|
|
20230724,091500,10403970,12590,12570,12590,12570,9
|
|
20230724,091400,10290720,12570,12630,12640,12570,108
|
|
20230724,091300,8929910,12640,12640,12640,12640,10
|
|
20230724,091200,8803510,12650,12640,12650,12640,4
|
|
20230724,091100,8752940,12650,12650,12650,12650,3
|
|
20230724,091000,8714990,12650,12700,12740,12650,148
|
|
20230724,090900,6841840,12700,12700,12700,12660,18
|
|
20230724,090800,6613440,12730,12680,12730,12680,14
|
|
20230724,090700,6435370,12670,12680,12680,12650,84
|
|
20230724,090600,5371210,12700,12730,12740,12690,311
|
|
20230724,090500,1421100,12740,12800,12800,12740,21
|
|
20230724,090400,1153330,12810,12780,12810,12770,13
|
|
20230724,090300,987220,12790,12830,12830,12790,47
|
|
20230724,090200,385600,12840,12850,12850,12840,12
|
|
20230724,090100,231480,12860,12860,12860,12860,1
|
|
20230724,090000,218620,12860,12860,12860,12860,17
|