635 lines
33 KiB
CSV
635 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,193200,712230740,11260,11260,11260,11260,1255
|
|
20230724,193100,712230740,11260,11260,11260,11260,0
|
|
20230724,193000,712230740,11260,11260,11260,11260,0
|
|
20230724,192900,712230740,11260,11260,11260,11260,0
|
|
20230724,192800,712230740,11260,11260,11260,11260,0
|
|
20230724,192700,712230740,11260,11260,11260,11260,0
|
|
20230724,192600,712230740,11260,11260,11260,11260,0
|
|
20230724,192500,712230740,11260,11260,11260,11260,0
|
|
20230724,192400,712230740,11260,11260,11260,11260,0
|
|
20230724,192300,712230740,11260,11260,11260,11260,0
|
|
20230724,192200,712230740,11260,11260,11260,11260,0
|
|
20230724,192100,712230740,11260,11260,11260,11260,0
|
|
20230724,192000,712230740,11260,11260,11260,11260,0
|
|
20230724,191900,712230740,11260,11260,11260,11260,0
|
|
20230724,191800,712230740,11260,11260,11260,11260,0
|
|
20230724,191700,712230740,11260,11260,11260,11260,0
|
|
20230724,191600,712230740,11260,11260,11260,11260,0
|
|
20230724,191500,712230740,11260,11260,11260,11260,0
|
|
20230724,191400,712230740,11260,11260,11260,11260,0
|
|
20230724,191300,712230740,11260,11260,11260,11260,0
|
|
20230724,191200,712230740,11260,11260,11260,11260,0
|
|
20230724,191100,712230740,11260,11260,11260,11260,0
|
|
20230724,191000,712230740,11260,11260,11260,11260,0
|
|
20230724,190900,712230740,11260,11260,11260,11260,0
|
|
20230724,190800,712230740,11260,11260,11260,11260,0
|
|
20230724,190700,712230740,11260,11260,11260,11260,0
|
|
20230724,190600,712230740,11260,11260,11260,11260,0
|
|
20230724,190500,712230740,11260,11260,11260,11260,0
|
|
20230724,190400,712230740,11260,11260,11260,11260,0
|
|
20230724,190300,712230740,11260,11260,11260,11260,0
|
|
20230724,190200,712230740,11260,11260,11260,11260,1255
|
|
20230724,190100,712230740,11260,11260,11260,11260,0
|
|
20230724,190000,712230740,11260,11260,11260,11260,0
|
|
20230724,185900,712230740,11260,11260,11260,11260,0
|
|
20230724,185800,712230740,11260,11260,11260,11260,0
|
|
20230724,185700,712230740,11260,11260,11260,11260,0
|
|
20230724,185600,712230740,11260,11260,11260,11260,0
|
|
20230724,185500,712230740,11260,11260,11260,11260,0
|
|
20230724,185400,712230740,11260,11260,11260,11260,0
|
|
20230724,185300,712230740,11260,11260,11260,11260,0
|
|
20230724,185200,712230740,11260,11260,11260,11260,0
|
|
20230724,185100,712230740,11260,11260,11260,11260,0
|
|
20230724,185000,712230740,11260,11260,11260,11260,0
|
|
20230724,184900,712230740,11260,11260,11260,11260,0
|
|
20230724,184800,712230740,11260,11260,11260,11260,0
|
|
20230724,184700,712230740,11260,11260,11260,11260,0
|
|
20230724,184600,712230740,11260,11260,11260,11260,0
|
|
20230724,184500,712230740,11260,11260,11260,11260,0
|
|
20230724,184400,712230740,11260,11260,11260,11260,0
|
|
20230724,184300,712230740,11260,11260,11260,11260,0
|
|
20230724,184200,712230740,11260,11260,11260,11260,0
|
|
20230724,184100,712230740,11260,11260,11260,11260,0
|
|
20230724,184000,712230740,11260,11260,11260,11260,0
|
|
20230724,183900,712230740,11260,11260,11260,11260,0
|
|
20230724,183800,712230740,11260,11260,11260,11260,0
|
|
20230724,183700,712230740,11260,11260,11260,11260,0
|
|
20230724,183600,712230740,11260,11260,11260,11260,0
|
|
20230724,183500,712230740,11260,11260,11260,11260,0
|
|
20230724,183400,712230740,11260,11260,11260,11260,0
|
|
20230724,183300,712230740,11260,11260,11260,11260,0
|
|
20230724,183200,712230740,11260,11260,11260,11260,1255
|
|
20230724,183100,712230740,11260,11260,11260,11260,0
|
|
20230724,183000,712230740,11260,11260,11260,11260,0
|
|
20230724,182900,712230740,11260,11260,11260,11260,0
|
|
20230724,182800,712230740,11260,11260,11260,11260,0
|
|
20230724,182700,712230740,11260,11260,11260,11260,0
|
|
20230724,182600,712230740,11260,11260,11260,11260,0
|
|
20230724,182500,712230740,11260,11260,11260,11260,0
|
|
20230724,182400,712230740,11260,11260,11260,11260,0
|
|
20230724,182300,712230740,11260,11260,11260,11260,0
|
|
20230724,182200,712230740,11260,11260,11260,11260,0
|
|
20230724,182100,712230740,11260,11260,11260,11260,0
|
|
20230724,182000,712230740,11260,11260,11260,11260,0
|
|
20230724,181900,712230740,11260,11260,11260,11260,0
|
|
20230724,181800,712230740,11260,11260,11260,11260,0
|
|
20230724,181700,712230740,11260,11260,11260,11260,0
|
|
20230724,181600,712230740,11260,11260,11260,11260,0
|
|
20230724,181500,712230740,11260,11260,11260,11260,0
|
|
20230724,181400,712230740,11260,11260,11260,11260,0
|
|
20230724,181300,712230740,11260,11260,11260,11260,0
|
|
20230724,181200,712230740,11260,11260,11260,11260,0
|
|
20230724,181100,712230740,11260,11260,11260,11260,0
|
|
20230724,181000,712230740,11260,11260,11260,11260,0
|
|
20230724,180900,712230740,11260,11260,11260,11260,0
|
|
20230724,180800,712230740,11260,11260,11260,11260,0
|
|
20230724,180700,712230740,11260,11260,11260,11260,0
|
|
20230724,180600,712230740,11260,11260,11260,11260,0
|
|
20230724,180500,712230740,11260,11260,11260,11260,0
|
|
20230724,180400,712230740,11260,11260,11260,11260,0
|
|
20230724,180300,712230740,11260,11260,11260,11260,0
|
|
20230724,180200,712230740,11260,11260,11260,11260,1255
|
|
20230724,180100,712230740,11260,11260,11260,11260,0
|
|
20230724,180000,712230740,11260,11260,11260,11260,0
|
|
20230724,175900,712230740,11260,11260,11260,11260,0
|
|
20230724,175800,712230740,11260,11260,11260,11260,0
|
|
20230724,175700,712230740,11260,11260,11260,11260,0
|
|
20230724,175600,712230740,11260,11260,11260,11260,0
|
|
20230724,175500,712230740,11260,11260,11260,11260,0
|
|
20230724,175400,712230740,11260,11260,11260,11260,0
|
|
20230724,175300,712230740,11260,11260,11260,11260,0
|
|
20230724,175200,712230740,11260,11260,11260,11260,0
|
|
20230724,175100,712230740,11260,11260,11260,11260,0
|
|
20230724,175000,712230740,11260,11260,11260,11260,0
|
|
20230724,174900,712230740,11260,11260,11260,11260,0
|
|
20230724,174800,712230740,11260,11260,11260,11260,0
|
|
20230724,174700,712230740,11260,11260,11260,11260,0
|
|
20230724,174600,712230740,11260,11260,11260,11260,0
|
|
20230724,174500,712230740,11260,11260,11260,11260,0
|
|
20230724,174400,712230740,11260,11260,11260,11260,0
|
|
20230724,174300,712230740,11260,11260,11260,11260,0
|
|
20230724,174200,712230740,11260,11260,11260,11260,0
|
|
20230724,174100,712230740,11260,11260,11260,11260,0
|
|
20230724,174000,712230740,11260,11260,11260,11260,0
|
|
20230724,173900,712230740,11260,11260,11260,11260,0
|
|
20230724,173800,712230740,11260,11260,11260,11260,0
|
|
20230724,173700,712230740,11260,11260,11260,11260,0
|
|
20230724,173600,712230740,11260,11260,11260,11260,0
|
|
20230724,173500,712230740,11260,11260,11260,11260,0
|
|
20230724,173400,712230740,11260,11260,11260,11260,0
|
|
20230724,173300,712230740,11260,11260,11260,11260,0
|
|
20230724,173200,712230740,11260,11260,11260,11260,1255
|
|
20230724,173100,712230740,11260,11260,11260,11260,0
|
|
20230724,173000,712230740,11260,11260,11260,11260,0
|
|
20230724,172900,712230740,11260,11260,11260,11260,0
|
|
20230724,172800,712230740,11260,11260,11260,11260,0
|
|
20230724,172700,712230740,11260,11260,11260,11260,0
|
|
20230724,172600,712230740,11260,11260,11260,11260,0
|
|
20230724,172500,712230740,11260,11260,11260,11260,0
|
|
20230724,172400,712230740,11260,11260,11260,11260,0
|
|
20230724,172300,712230740,11260,11260,11260,11260,0
|
|
20230724,172200,712230740,11260,11260,11260,11260,0
|
|
20230724,172100,712230740,11260,11260,11260,11260,0
|
|
20230724,172000,712230740,11260,11260,11260,11260,0
|
|
20230724,171900,712230740,11260,11260,11260,11260,0
|
|
20230724,171800,712230740,11260,11260,11260,11260,0
|
|
20230724,171700,712230740,11260,11260,11260,11260,0
|
|
20230724,171600,712230740,11260,11260,11260,11260,0
|
|
20230724,171500,712230740,11260,11260,11260,11260,0
|
|
20230724,171400,712230740,11260,11260,11260,11260,0
|
|
20230724,171300,712230740,11260,11260,11260,11260,0
|
|
20230724,171200,712230740,11260,11260,11260,11260,0
|
|
20230724,171100,712230740,11260,11260,11260,11260,0
|
|
20230724,171000,712230740,11260,11260,11260,11260,0
|
|
20230724,170900,712230740,11260,11260,11260,11260,0
|
|
20230724,170800,712230740,11260,11260,11260,11260,0
|
|
20230724,170700,712230740,11260,11260,11260,11260,0
|
|
20230724,170600,712230740,11260,11260,11260,11260,0
|
|
20230724,170500,712230740,11260,11260,11260,11260,0
|
|
20230724,170400,712230740,11260,11260,11260,11260,0
|
|
20230724,170300,712230740,11260,11260,11260,11260,0
|
|
20230724,170200,712230740,11260,11260,11260,11260,1255
|
|
20230724,170100,712230740,11260,11260,11260,11260,0
|
|
20230724,170000,712230740,11260,11260,11260,11260,0
|
|
20230724,165900,712230740,11260,11260,11260,11260,0
|
|
20230724,165800,712230740,11260,11260,11260,11260,0
|
|
20230724,165700,712230740,11260,11260,11260,11260,0
|
|
20230724,165600,712230740,11260,11260,11260,11260,0
|
|
20230724,165500,712230740,11260,11260,11260,11260,0
|
|
20230724,165400,712230740,11260,11260,11260,11260,0
|
|
20230724,165300,712230740,11260,11260,11260,11260,0
|
|
20230724,165200,712230740,11260,11260,11260,11260,0
|
|
20230724,165100,712230740,11260,11260,11260,11260,0
|
|
20230724,165000,712230740,11260,11260,11260,11260,0
|
|
20230724,164900,712230740,11260,11260,11260,11260,0
|
|
20230724,164800,712230740,11260,11260,11260,11260,0
|
|
20230724,164700,712230740,11260,11260,11260,11260,0
|
|
20230724,164600,712230740,11260,11260,11260,11260,0
|
|
20230724,164500,712230740,11260,11260,11260,11260,0
|
|
20230724,164400,712230740,11260,11260,11260,11260,0
|
|
20230724,164300,712230740,11260,11260,11260,11260,0
|
|
20230724,164200,712230740,11260,11260,11260,11260,0
|
|
20230724,164100,712230740,11260,11260,11260,11260,0
|
|
20230724,164000,712230740,11260,11260,11260,11260,0
|
|
20230724,163900,712230740,11260,11260,11260,11260,0
|
|
20230724,163800,712230740,11260,11260,11260,11260,0
|
|
20230724,163700,712230740,11260,11260,11260,11260,0
|
|
20230724,163600,712230740,11260,11260,11260,11260,0
|
|
20230724,163500,712230740,11260,11260,11260,11260,0
|
|
20230724,163400,712230740,11260,11260,11260,11260,0
|
|
20230724,163300,712230740,11260,11260,11260,11260,0
|
|
20230724,163200,712230740,11260,11260,11260,11260,1255
|
|
20230724,163100,712230740,11260,11260,11260,11260,0
|
|
20230724,163000,712230740,11260,11260,11260,11260,0
|
|
20230724,162900,712230740,11260,11260,11260,11260,0
|
|
20230724,162800,712230740,11260,11260,11260,11260,0
|
|
20230724,162700,712230740,11260,11260,11260,11260,0
|
|
20230724,162600,712230740,11260,11260,11260,11260,0
|
|
20230724,162500,712230740,11260,11260,11260,11260,0
|
|
20230724,162400,712230740,11260,11260,11260,11260,0
|
|
20230724,162300,712230740,11260,11260,11260,11260,0
|
|
20230724,162200,712230740,11260,11260,11260,11260,0
|
|
20230724,162100,712230740,11260,11260,11260,11260,0
|
|
20230724,162000,712230740,11260,11260,11260,11260,0
|
|
20230724,161900,712230740,11260,11260,11260,11260,0
|
|
20230724,161800,712230740,11260,11260,11260,11260,0
|
|
20230724,161700,712230740,11260,11260,11260,11260,0
|
|
20230724,161600,712230740,11260,11260,11260,11260,0
|
|
20230724,161500,712230740,11260,11260,11260,11260,0
|
|
20230724,161400,712230740,11260,11260,11260,11260,0
|
|
20230724,161300,712230740,11260,11260,11260,11260,0
|
|
20230724,161200,712230740,11260,11260,11260,11260,0
|
|
20230724,161100,712230740,11260,11260,11260,11260,0
|
|
20230724,161000,712230740,11260,11260,11260,11260,0
|
|
20230724,160900,712230740,11260,11260,11260,11260,0
|
|
20230724,160800,712230740,11260,11260,11260,11260,0
|
|
20230724,160700,712230740,11260,11260,11260,11260,0
|
|
20230724,160600,712230740,11260,11260,11260,11260,0
|
|
20230724,160500,712230740,11260,11260,11260,11260,0
|
|
20230724,160400,712230740,11260,11260,11260,11260,0
|
|
20230724,160300,712230740,11260,11260,11260,11260,0
|
|
20230724,160200,712230740,11260,11260,11260,11260,1255
|
|
20230724,160100,712230740,11260,11260,11260,11260,0
|
|
20230724,160000,712230740,11260,11260,11260,11260,0
|
|
20230724,155900,712230740,11260,11260,11260,11260,0
|
|
20230724,155800,712230740,11260,11260,11260,11260,0
|
|
20230724,155700,712230740,11260,11260,11260,11260,0
|
|
20230724,155600,712230740,11260,11260,11260,11260,0
|
|
20230724,155500,712230740,11260,11260,11260,11260,0
|
|
20230724,155400,712230740,11260,11260,11260,11260,0
|
|
20230724,155300,712230740,11260,11260,11260,11260,0
|
|
20230724,155200,712230740,11260,11260,11260,11260,0
|
|
20230724,155100,712230740,11260,11260,11260,11260,0
|
|
20230724,155000,712230740,11260,11260,11260,11260,0
|
|
20230724,154900,712230740,11260,11260,11260,11260,0
|
|
20230724,154800,712230740,11260,11260,11260,11260,0
|
|
20230724,154700,712230740,11260,11260,11260,11260,0
|
|
20230724,154600,712230740,11260,11260,11260,11260,0
|
|
20230724,154500,712230740,11260,11260,11260,11260,0
|
|
20230724,154400,712230740,11260,11260,11260,11260,0
|
|
20230724,154300,712230740,11260,11260,11260,11260,0
|
|
20230724,154200,712230740,11260,11260,11260,11260,0
|
|
20230724,154100,712230740,11260,11260,11260,11260,0
|
|
20230724,154000,712230740,11260,11260,11260,11260,0
|
|
20230724,153900,712230740,11260,11260,11260,11260,0
|
|
20230724,153800,712230740,11260,11260,11260,11260,0
|
|
20230724,153700,712230740,11260,11260,11260,11260,0
|
|
20230724,153600,712230740,11260,11260,11260,11260,0
|
|
20230724,153500,712230740,11260,11260,11260,11260,0
|
|
20230724,153400,712230740,11260,11260,11260,11260,0
|
|
20230724,153300,712230740,11260,11260,11260,11260,0
|
|
20230724,153200,712230740,11260,11260,11260,11260,1255
|
|
20230724,153100,712230740,11260,11260,11260,11260,0
|
|
20230724,153000,712230740,11260,11260,11260,11260,1255
|
|
20230724,152900,698099440,11230,11230,11230,11230,0
|
|
20230724,152800,698099440,11230,11230,11230,11230,0
|
|
20230724,152700,698099440,11230,11230,11230,11230,0
|
|
20230724,152600,698099440,11230,11230,11230,11230,0
|
|
20230724,152500,698099440,11230,11230,11230,11230,0
|
|
20230724,152400,698099440,11230,11230,11230,11230,0
|
|
20230724,152300,698099440,11230,11230,11230,11230,0
|
|
20230724,152200,698099440,11230,11230,11230,11230,0
|
|
20230724,152100,698099440,11230,11230,11230,11230,0
|
|
20230724,152000,698099440,11230,11230,11230,11230,0
|
|
20230724,151900,698099440,11230,11190,11230,11180,415
|
|
20230724,151800,693453540,11190,11190,11190,11190,60
|
|
20230724,151700,692782140,11190,11190,11190,11100,161
|
|
20230724,151600,690988590,11190,11180,11200,11180,199
|
|
20230724,151500,688761500,11200,11200,11200,11200,18
|
|
20230724,151400,688559900,11200,11200,11200,11200,103
|
|
20230724,151300,687406300,11200,11200,11200,11200,0
|
|
20230724,151200,687406300,11200,11200,11200,11200,0
|
|
20230724,151100,687406300,11200,11190,11200,11190,3
|
|
20230724,151000,687372720,11190,11200,11200,11100,149
|
|
20230724,150900,685714180,11170,11170,11170,11170,44
|
|
20230724,150800,685222700,11200,11170,11200,11170,78
|
|
20230724,150700,684349490,11170,11160,11170,11160,343
|
|
20230724,150600,680519430,11160,11160,11160,11160,179
|
|
20230724,150500,678521790,11160,11150,11160,11150,86
|
|
20230724,150400,677562320,11150,11110,11150,11100,1919
|
|
20230724,150300,656249710,11160,11160,11160,11160,0
|
|
20230724,150200,656249710,11160,11160,11160,11100,71
|
|
20230724,150100,655460310,11160,11150,11160,11150,178
|
|
20230724,150000,653474250,11150,11130,11150,11100,1440
|
|
20230724,145900,637432620,11140,11140,11140,11140,0
|
|
20230724,145800,637432620,11140,11140,11140,11140,10
|
|
20230724,145700,637321220,11140,11160,11160,11090,1157
|
|
20230724,145600,624480310,11100,11100,11100,11100,0
|
|
20230724,145500,624480310,11100,11150,11150,11090,468
|
|
20230724,145400,619288290,11220,11220,11220,11220,0
|
|
20230724,145300,619288290,11220,11220,11220,11220,0
|
|
20230724,145200,619288290,11220,11220,11220,11220,1
|
|
20230724,145100,619277070,11080,11180,11180,11080,400
|
|
20230724,145000,614839650,11180,11250,11250,11180,91
|
|
20230724,144900,613815970,11250,11250,11250,11250,0
|
|
20230724,144800,613815970,11250,11250,11250,11250,0
|
|
20230724,144700,613815970,11250,11250,11250,11250,0
|
|
20230724,144600,613815970,11250,11250,11250,11250,0
|
|
20230724,144500,613815970,11250,11250,11250,11250,0
|
|
20230724,144400,613815970,11250,11250,11250,11250,1
|
|
20230724,144300,613804720,11190,11200,11200,11190,497
|
|
20230724,144200,608239740,11250,11250,11250,11250,1
|
|
20230724,144100,608228490,11200,11200,11200,11200,0
|
|
20230724,144000,608228490,11200,11200,11200,11200,1
|
|
20230724,143900,608217290,11250,11250,11250,11250,0
|
|
20230724,143800,608217290,11250,11250,11250,11250,0
|
|
20230724,143700,608217290,11250,11250,11250,11250,30
|
|
20230724,143600,607879790,11250,11250,11250,11250,0
|
|
20230724,143500,607879790,11250,11250,11250,11250,0
|
|
20230724,143400,607879790,11250,11200,11250,11200,11
|
|
20230724,143300,607756540,11260,11260,11260,11260,0
|
|
20230724,143200,607756540,11260,11260,11260,11260,0
|
|
20230724,143100,607756540,11260,11260,11260,11260,16
|
|
20230724,143000,607576380,11250,11250,11250,11250,0
|
|
20230724,142900,607576380,11250,11250,11250,11250,1
|
|
20230724,142800,607565130,11250,11250,11250,11250,0
|
|
20230724,142700,607565130,11250,11250,11250,11250,0
|
|
20230724,142600,607565130,11250,11250,11250,11250,0
|
|
20230724,142500,607565130,11250,11250,11250,11250,0
|
|
20230724,142400,607565130,11250,11250,11250,11250,47
|
|
20230724,142300,607036380,11270,11270,11270,11270,0
|
|
20230724,142200,607036380,11270,11270,11270,11270,0
|
|
20230724,142100,607036380,11270,11270,11270,11270,0
|
|
20230724,142000,607036380,11270,11270,11270,11270,1
|
|
20230724,141900,607025110,11220,11220,11220,11220,0
|
|
20230724,141800,607025110,11220,11220,11220,11220,0
|
|
20230724,141700,607025110,11220,11220,11220,11220,0
|
|
20230724,141600,607025110,11220,11220,11220,11220,59
|
|
20230724,141500,606363130,11220,11220,11220,11220,1
|
|
20230724,141400,606351910,11220,11220,11220,11220,0
|
|
20230724,141300,606351910,11220,11220,11220,11220,0
|
|
20230724,141200,606351910,11220,11220,11220,11220,380
|
|
20230724,141100,602088310,11220,11220,11220,11220,0
|
|
20230724,141000,602088310,11220,11240,11270,11220,146
|
|
20230724,140900,600447810,11240,11240,11240,11240,10
|
|
20230724,140800,600335410,11240,11240,11240,11240,10
|
|
20230724,140700,600223010,11240,11240,11240,11240,0
|
|
20230724,140600,600223010,11240,11220,11240,11220,804
|
|
20230724,140500,591202110,11220,11220,11220,11220,0
|
|
20230724,140400,591202110,11220,11220,11220,11220,0
|
|
20230724,140300,591202110,11220,11220,11220,11220,0
|
|
20230724,140200,591202110,11220,11220,11220,11220,117
|
|
20230724,140100,589889370,11200,11200,11200,11200,0
|
|
20230724,140000,589889370,11200,11220,11220,11200,83
|
|
20230724,135900,588959730,11230,11230,11230,11230,0
|
|
20230724,135800,588959730,11230,11200,11230,11200,101
|
|
20230724,135700,587827040,11210,11210,11210,11210,0
|
|
20230724,135600,587827040,11210,11210,11210,11210,2
|
|
20230724,135500,587804620,11200,11200,11200,11200,449
|
|
20230724,135400,582775820,11200,11190,11200,11190,9
|
|
20230724,135300,582675030,11200,11200,11200,11200,0
|
|
20230724,135200,582675030,11200,11200,11200,11200,8
|
|
20230724,135100,582585430,11200,11200,11200,11200,60
|
|
20230724,135000,581913430,11130,11130,11130,11130,0
|
|
20230724,134900,581913430,11130,11130,11130,11130,0
|
|
20230724,134800,581913430,11130,11130,11130,11130,100
|
|
20230724,134700,580800430,11130,11130,11130,11130,0
|
|
20230724,134600,580800430,11130,11130,11130,11130,0
|
|
20230724,134500,580800430,11130,11130,11130,11130,443
|
|
20230724,134400,575869840,11200,11200,11200,11190,275
|
|
20230724,134300,572789950,11080,11150,11150,11080,2933
|
|
20230724,134200,540214340,11210,11150,11210,11150,131
|
|
20230724,134100,538750990,11180,11180,11180,11180,0
|
|
20230724,134000,538750990,11180,11170,11180,11140,150
|
|
20230724,133900,537076470,11180,11190,11190,11180,123
|
|
20230724,133800,535700320,11210,11210,11210,11210,0
|
|
20230724,133700,535700320,11210,11210,11210,11210,0
|
|
20230724,133600,535700320,11210,11220,11220,11210,2
|
|
20230724,133500,535677890,11230,11230,11230,11230,0
|
|
20230724,133400,535677890,11230,11250,11250,11200,42
|
|
20230724,133300,535207270,11170,11210,11210,11170,598
|
|
20230724,133200,528509530,11220,11220,11220,11220,132
|
|
20230724,133100,527028490,11280,11280,11280,11280,0
|
|
20230724,133000,527028490,11280,11250,11280,11250,2
|
|
20230724,132900,527005960,11290,11290,11290,11290,0
|
|
20230724,132800,527005960,11290,11290,11290,11290,0
|
|
20230724,132700,527005960,11290,11290,11290,11290,0
|
|
20230724,132600,527005960,11290,11290,11290,11290,0
|
|
20230724,132500,527005960,11290,11280,11290,11270,9
|
|
20230724,132400,526904460,11270,11280,11290,11270,7
|
|
20230724,132300,526825540,11290,11280,11290,11280,50
|
|
20230724,132200,526261070,11290,11280,11290,11240,713
|
|
20230724,132100,518235280,11290,11290,11290,11290,57
|
|
20230724,132000,517591750,11290,11290,11290,11290,5
|
|
20230724,131900,517535300,11250,11250,11250,11250,106
|
|
20230724,131800,516342800,11250,11200,11250,11170,260
|
|
20230724,131700,513425290,11190,11140,11190,11140,1878
|
|
20230724,131600,492469730,11140,11140,11140,11140,0
|
|
20230724,131500,492469730,11140,11140,11140,11140,5
|
|
20230724,131400,492414030,11140,11140,11140,11140,0
|
|
20230724,131300,492414030,11140,11140,11140,11140,4
|
|
20230724,131200,492369470,11140,11120,11140,11120,737
|
|
20230724,131100,484173930,11110,11110,11110,11110,20
|
|
20230724,131000,483951730,11120,11120,11120,11120,1
|
|
20230724,130900,483940610,11110,11110,11110,11110,101
|
|
20230724,130800,482818500,11110,11110,11110,11110,0
|
|
20230724,130700,482818500,11110,11120,11120,11110,126
|
|
20230724,130600,481418440,11120,11120,11120,11120,55
|
|
20230724,130500,480806840,11120,11120,11120,11120,2
|
|
20230724,130400,480784600,11130,11130,11130,11130,1
|
|
20230724,130300,480773470,11110,11110,11110,11110,0
|
|
20230724,130200,480773470,11110,11110,11110,11110,0
|
|
20230724,130100,480773470,11110,11110,11110,11110,0
|
|
20230724,130000,480773470,11110,11130,11130,11110,10
|
|
20230724,125900,480662190,11110,11110,11110,11110,15
|
|
20230724,125800,480495540,11100,11100,11100,11100,0
|
|
20230724,125700,480495540,11100,11100,11100,11100,0
|
|
20230724,125600,480495540,11100,11100,11100,11100,0
|
|
20230724,125500,480495540,11100,11100,11100,11100,0
|
|
20230724,125400,480495540,11100,11100,11100,11100,0
|
|
20230724,125300,480495540,11100,11100,11100,11100,0
|
|
20230724,125200,480495540,11100,11100,11100,11100,196
|
|
20230724,125100,478319940,11090,11090,11090,11090,0
|
|
20230724,125000,478319940,11090,11090,11090,11090,45
|
|
20230724,124900,477820890,11100,11100,11100,11100,0
|
|
20230724,124800,477820890,11100,11100,11100,11100,0
|
|
20230724,124700,477820890,11100,11100,11100,11100,204
|
|
20230724,124600,475556490,11090,11090,11090,11090,438
|
|
20230724,124500,470699070,11100,11100,11100,11100,93
|
|
20230724,124400,469666770,11110,11110,11110,11110,158
|
|
20230724,124300,467911390,11110,11120,11120,11110,129
|
|
20230724,124200,466477690,11120,11120,11120,11120,0
|
|
20230724,124100,466477690,11120,11120,11120,11120,138
|
|
20230724,124000,464943130,11130,11130,11130,11130,0
|
|
20230724,123900,464943130,11130,11130,11130,11130,1
|
|
20230724,123800,464932000,11130,11130,11130,11130,0
|
|
20230724,123700,464932000,11130,11130,11130,11130,0
|
|
20230724,123600,464932000,11130,11130,11130,11130,0
|
|
20230724,123500,464932000,11130,11130,11130,11130,0
|
|
20230724,123400,464932000,11130,11130,11130,11100,1600
|
|
20230724,123300,447147560,11130,11140,11140,11130,100
|
|
20230724,123200,446034540,11150,11150,11150,11150,30
|
|
20230724,123100,445700040,11150,11150,11150,11150,0
|
|
20230724,123000,445700040,11150,11170,11170,11150,21
|
|
20230724,122900,445465870,11150,11170,11170,11150,45
|
|
20230724,122800,444963500,11170,11170,11170,11170,19
|
|
20230724,122700,444751270,11170,11170,11170,11170,1
|
|
20230724,122600,444740100,11140,11140,11140,11140,0
|
|
20230724,122500,444740100,11140,11140,11140,11140,0
|
|
20230724,122400,444740100,11140,11140,11140,11140,0
|
|
20230724,122300,444740100,11140,11140,11140,11140,0
|
|
20230724,122200,444740100,11140,11140,11140,11140,0
|
|
20230724,122100,444740100,11140,11140,11140,11140,0
|
|
20230724,122000,444740100,11140,11140,11140,11140,0
|
|
20230724,121900,444740100,11140,11140,11140,11140,0
|
|
20230724,121800,444740100,11140,11140,11140,11140,1
|
|
20230724,121700,444728960,11150,11160,11170,11150,201
|
|
20230724,121600,442484730,11170,11170,11170,11170,0
|
|
20230724,121500,442484730,11170,11170,11170,11170,0
|
|
20230724,121400,442484730,11170,11170,11170,11170,0
|
|
20230724,121300,442484730,11170,11170,11170,11170,0
|
|
20230724,121200,442484730,11170,11170,11170,11170,0
|
|
20230724,121100,442484730,11170,11170,11170,11170,0
|
|
20230724,121000,442484730,11170,11170,11170,11170,1
|
|
20230724,120900,442473560,11110,11110,11110,11110,105
|
|
20230724,120800,441307010,11110,11110,11110,11110,0
|
|
20230724,120700,441307010,11110,11160,11160,11110,157
|
|
20230724,120600,439562510,11170,11170,11170,11170,0
|
|
20230724,120500,439562510,11170,11170,11170,11170,30
|
|
20230724,120400,439227410,11170,11170,11170,11170,0
|
|
20230724,120300,439227410,11170,11170,11170,11170,0
|
|
20230724,120200,439227410,11170,11170,11170,11170,0
|
|
20230724,120100,439227410,11170,11170,11170,11170,65
|
|
20230724,120000,438501360,11100,11150,11150,11100,48
|
|
20230724,115900,437968410,11100,11100,11100,11100,200
|
|
20230724,115800,435748410,11170,11170,11170,11170,0
|
|
20230724,115700,435748410,11170,11170,11170,11170,0
|
|
20230724,115600,435748410,11170,11170,11170,11170,0
|
|
20230724,115500,435748410,11170,11170,11170,11170,0
|
|
20230724,115400,435748410,11170,11170,11170,11170,0
|
|
20230724,115300,435748410,11170,11170,11170,11170,0
|
|
20230724,115200,435748410,11170,11100,11170,11100,4
|
|
20230724,115100,435703940,11100,11100,11170,11100,462
|
|
20230724,115000,430575670,11100,11130,11150,11100,433
|
|
20230724,114900,425749640,11150,11150,11150,11150,0
|
|
20230724,114800,425749640,11150,11150,11150,11150,1
|
|
20230724,114700,425738490,11100,11100,11100,11100,1237
|
|
20230724,114600,412007790,11170,11170,11170,11170,0
|
|
20230724,114500,412007790,11170,11170,11170,11170,0
|
|
20230724,114400,412007790,11170,11170,11170,11170,0
|
|
20230724,114300,412007790,11170,11090,11170,11090,2
|
|
20230724,114200,411985530,11170,11170,11170,11170,0
|
|
20230724,114100,411985530,11170,11160,11170,11090,1001
|
|
20230724,114000,400879920,11170,11170,11170,11170,36
|
|
20230724,113900,400477800,11170,11170,11170,11170,1
|
|
20230724,113800,400466630,11170,11170,11170,11170,1
|
|
20230724,113700,400455460,11100,11100,11100,11100,0
|
|
20230724,113600,400455460,11100,11160,11160,11100,260
|
|
20230724,113500,397569250,11160,11140,11160,11140,1316
|
|
20230724,113400,382895870,11090,11140,11140,11090,1700
|
|
20230724,113300,364041680,11090,11090,11090,11090,150
|
|
20230724,113200,362378180,11090,11090,11090,11090,0
|
|
20230724,113100,362378180,11090,11090,11090,11090,9
|
|
20230724,113000,362278370,11090,11090,11090,11090,0
|
|
20230724,112900,362278370,11090,11090,11090,11090,0
|
|
20230724,112800,362278370,11090,11090,11090,11090,5
|
|
20230724,112700,362222920,11080,11100,11100,11080,749
|
|
20230724,112600,353914620,11110,11130,11130,11110,479
|
|
20230724,112500,348588430,11130,11140,11140,11130,228
|
|
20230724,112400,346050720,11150,11160,11160,11150,602
|
|
20230724,112300,339338140,11170,11170,11170,11170,50
|
|
20230724,112200,338779640,11170,11170,11170,11170,13
|
|
20230724,112100,338634430,11180,11180,11180,11180,0
|
|
20230724,112000,338634430,11180,11180,11180,11180,0
|
|
20230724,111900,338634430,11180,11180,11180,11180,0
|
|
20230724,111800,338634430,11180,11180,11180,11180,119
|
|
20230724,111700,337304010,11160,11160,11160,11160,80
|
|
20230724,111600,336411210,11170,11170,11170,11170,0
|
|
20230724,111500,336411210,11170,11170,11170,11170,6
|
|
20230724,111400,336344190,11180,11180,11180,11180,0
|
|
20230724,111300,336344190,11180,11180,11180,11180,0
|
|
20230724,111200,336344190,11180,11180,11180,11180,18
|
|
20230724,111100,336142950,11190,11190,11190,11190,0
|
|
20230724,111000,336142950,11190,11190,11190,11190,0
|
|
20230724,110900,336142950,11190,11190,11190,11190,1
|
|
20230724,110800,336131760,11160,11160,11160,11160,0
|
|
20230724,110700,336131760,11160,11160,11160,11160,0
|
|
20230724,110600,336131760,11160,11160,11160,11160,0
|
|
20230724,110500,336131760,11160,11160,11160,11160,135
|
|
20230724,110400,334625160,11160,11160,11160,11160,0
|
|
20230724,110300,334625160,11160,11160,11160,11160,0
|
|
20230724,110200,334625160,11160,11160,11160,11160,5
|
|
20230724,110100,334569360,11160,11160,11160,11160,0
|
|
20230724,110000,334569360,11160,11160,11160,11160,0
|
|
20230724,105900,334569360,11160,11180,11180,11160,85
|
|
20230724,105800,333619330,11180,11180,11180,11180,20
|
|
20230724,105700,333395730,11180,11180,11180,11180,96
|
|
20230724,105600,332322450,11180,11180,11180,11180,0
|
|
20230724,105500,332322450,11180,11190,11190,11180,8
|
|
20230724,105400,332233000,11160,11170,11170,11160,256
|
|
20230724,105300,329375840,11200,11200,11200,11200,1
|
|
20230724,105200,329364640,11200,11200,11200,11200,0
|
|
20230724,105100,329364640,11200,11200,11200,11200,0
|
|
20230724,105000,329364640,11200,11200,11200,11200,38
|
|
20230724,104900,328939040,11150,11150,11150,11150,0
|
|
20230724,104800,328939040,11150,11150,11150,11150,0
|
|
20230724,104700,328939040,11150,11160,11160,11150,38
|
|
20230724,104600,328515240,11150,11150,11150,11150,0
|
|
20230724,104500,328515240,11150,11150,11150,11150,0
|
|
20230724,104400,328515240,11150,11150,11150,11150,0
|
|
20230724,104300,328515240,11150,11150,11150,11150,0
|
|
20230724,104200,328515240,11150,11200,11200,11150,133
|
|
20230724,104100,327030520,11190,11200,11200,11190,19
|
|
20230724,104000,326817740,11210,11210,11210,11210,11
|
|
20230724,103900,326694430,11210,11210,11210,11210,20
|
|
20230724,103800,326470230,11210,11210,11210,11210,2
|
|
20230724,103700,326447810,11220,11220,11220,11220,1
|
|
20230724,103600,326436590,11190,11190,11190,11190,0
|
|
20230724,103500,326436590,11190,11190,11190,11190,0
|
|
20230724,103400,326436590,11190,11190,11190,11190,126
|
|
20230724,103300,325026650,11190,11210,11210,11190,121
|
|
20230724,103200,323672630,11220,11220,11220,11220,0
|
|
20230724,103100,323672630,11220,11220,11220,11220,1
|
|
20230724,103000,323661410,11200,11180,11200,11180,410
|
|
20230724,102900,319069550,11180,11170,11180,11170,48
|
|
20230724,102800,318533380,11180,11180,11180,11180,0
|
|
20230724,102700,318533380,11180,11180,11180,11180,1
|
|
20230724,102600,318522200,11180,11180,11190,11180,23
|
|
20230724,102500,318265040,11210,11220,11220,11150,1295
|
|
20230724,102400,303825630,11150,11170,11210,11150,1103
|
|
20230724,102300,291523970,11170,11160,11170,11160,414
|
|
20230724,102200,286900590,11160,11160,11160,11160,0
|
|
20230724,102100,286900590,11160,11160,11160,11160,0
|
|
20230724,102000,286900590,11160,11230,11230,11160,2133
|
|
20230724,101900,263029200,11220,11220,11230,11220,1235
|
|
20230724,101800,249172480,11220,11220,11240,11220,17
|
|
20230724,101700,248981720,11220,11230,11240,11220,478
|
|
20230724,101600,243613100,11250,11250,11250,11250,0
|
|
20230724,101500,243613100,11250,11250,11250,11250,0
|
|
20230724,101400,243613100,11250,11250,11250,11250,0
|
|
20230724,101300,243613100,11250,11250,11250,11250,0
|
|
20230724,101200,243613100,11250,11250,11250,11250,1
|
|
20230724,101100,243601850,11250,11250,11250,11250,3
|
|
20230724,101000,243568100,11220,11220,11220,11220,264
|
|
20230724,100900,240606020,11230,11230,11230,11230,677
|
|
20230724,100800,233003310,11240,11240,11240,11240,160
|
|
20230724,100700,231204910,11240,11250,11250,11240,113
|
|
20230724,100600,229933860,11240,11240,11240,11240,0
|
|
20230724,100500,229933860,11240,11240,11240,11240,19
|
|
20230724,100400,229720300,11270,11270,11270,11270,0
|
|
20230724,100300,229720300,11270,11270,11270,11270,0
|
|
20230724,100200,229720300,11270,11270,11270,11270,0
|
|
20230724,100100,229720300,11270,11240,11270,11240,151
|
|
20230724,100000,228023030,11240,11240,11240,11240,0
|
|
20230724,095900,228023030,11240,11240,11240,11240,42
|
|
20230724,095800,227550950,11270,11240,11270,11240,15
|
|
20230724,095700,227382320,11230,11230,11230,11230,0
|
|
20230724,095600,227382320,11230,11260,11260,11220,2638
|
|
20230724,095500,197741200,11260,11260,11260,11260,95
|
|
20230724,095400,196671500,11290,11290,11290,11290,0
|
|
20230724,095300,196671500,11290,11260,11290,11250,837
|
|
20230724,095200,187246890,11270,11280,11280,11270,1183
|
|
20230724,095100,173908220,11280,11300,11300,11280,447
|
|
20230724,095000,168861740,11300,11300,11300,11300,2
|
|
20230724,094900,168839140,11290,11290,11290,11290,20
|
|
20230724,094800,168613340,11290,11310,11310,11290,566
|
|
20230724,094700,162221210,11300,11300,11300,11300,0
|
|
20230724,094600,162221210,11300,11300,11300,11300,73
|
|
20230724,094500,161396310,11300,11290,11300,11290,26
|
|
20230724,094400,161102710,11300,11300,11300,11300,6
|
|
20230724,094300,161034910,11290,11300,11300,11290,563
|
|
20230724,094200,154674020,11300,11310,11310,11300,602
|
|
20230724,094100,147871410,11310,11310,11310,11310,105
|
|
20230724,094000,146683860,11310,11310,11310,11310,8
|
|
20230724,093900,146593380,11320,11300,11320,11300,158
|
|
20230724,093800,144805020,11300,11300,11300,11300,64
|
|
20230724,093700,144081820,11300,11310,11310,11300,200
|
|
20230724,093600,141820980,11340,11340,11340,11340,5
|
|
20230724,093500,141764280,11340,11340,11340,11340,0
|
|
20230724,093400,141764280,11340,11340,11340,11340,78
|
|
20230724,093300,140879760,11310,11310,11310,11310,0
|
|
20230724,093200,140879760,11310,11310,11310,11310,410
|
|
20230724,093100,136242660,11310,11310,11310,11310,0
|
|
20230724,093000,136242660,11310,11370,11370,11310,27
|
|
20230724,092900,135937230,11310,11360,11360,11310,537
|
|
20230724,092800,129853590,11370,11370,11370,11370,0
|
|
20230724,092700,129853590,11370,11370,11370,11370,1
|
|
20230724,092600,129842220,11310,11310,11310,11310,188
|
|
20230724,092500,127715940,11310,11360,11360,11310,240
|
|
20230724,092400,125000920,11370,11370,11370,11370,0
|
|
20230724,092300,125000920,11370,11370,11370,11370,188
|
|
20230724,092200,122863360,11370,11370,11370,11370,0
|
|
20230724,092100,122863360,11370,11320,11370,11310,222
|
|
20230724,092000,120350770,11300,11330,11340,11300,1551
|
|
20230724,091900,102805640,11340,11340,11340,11340,22
|
|
20230724,091800,102556160,11380,11380,11380,11380,211
|
|
20230724,091700,100154980,11380,11310,11380,11310,267
|
|
20230724,091600,97132620,11310,11320,11320,11310,267
|
|
20230724,091500,94110610,11330,11350,11350,11330,285
|
|
20230724,091400,90880050,11350,11350,11350,11340,217
|
|
20230724,091300,88417200,11340,11340,11350,11330,508
|
|
20230724,091200,82653250,11330,11360,11360,11330,2271
|
|
20230724,091100,56884470,11360,11400,11400,11360,195
|
|
20230724,091000,54666170,11360,11360,11360,11360,154
|
|
20230724,090900,52916730,11460,11460,11460,11460,520
|
|
20230724,090800,46957530,11460,11460,11460,11460,60
|
|
20230724,090700,46269930,11350,11350,11360,11350,405
|
|
20230724,090600,41672180,11360,11480,11480,11350,1606
|
|
20230724,090500,23315840,11440,11470,11480,11440,108
|
|
20230724,090400,22076480,11480,11410,11480,11410,102
|
|
20230724,090300,20912030,11410,11400,11410,11400,193
|
|
20230724,090200,18710500,11400,11400,11410,11400,735
|
|
20230724,090100,10331300,11410,11450,11450,11410,334
|
|
20230724,090000,6514940,11460,11470,11470,11460,568
|