703 lines
33 KiB
CSV
703 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,204000,295603830,6600,6600,6600,6600,497
|
|
20230724,203900,295603830,6600,6600,6600,6600,0
|
|
20230724,203800,295603830,6600,6600,6600,6600,0
|
|
20230724,203700,295603830,6600,6600,6600,6600,0
|
|
20230724,203600,295603830,6600,6600,6600,6600,0
|
|
20230724,203500,295603830,6600,6600,6600,6600,0
|
|
20230724,203400,295603830,6600,6600,6600,6600,0
|
|
20230724,203300,295603830,6600,6600,6600,6600,0
|
|
20230724,203200,295603830,6600,6600,6600,6600,0
|
|
20230724,203100,295603830,6600,6600,6600,6600,0
|
|
20230724,203000,295603830,6600,6600,6600,6600,0
|
|
20230724,202900,295603830,6600,6600,6600,6600,0
|
|
20230724,202800,295603830,6600,6600,6600,6600,0
|
|
20230724,202700,295603830,6600,6600,6600,6600,0
|
|
20230724,202600,295603830,6600,6600,6600,6600,0
|
|
20230724,202500,295603830,6600,6600,6600,6600,0
|
|
20230724,202400,295603830,6600,6600,6600,6600,0
|
|
20230724,202300,295603830,6600,6600,6600,6600,0
|
|
20230724,202200,295603830,6600,6600,6600,6600,0
|
|
20230724,202100,295603830,6600,6600,6600,6600,0
|
|
20230724,202000,295603830,6600,6600,6600,6600,0
|
|
20230724,201900,295603830,6600,6600,6600,6600,0
|
|
20230724,201800,295603830,6600,6600,6600,6600,0
|
|
20230724,201700,295603830,6600,6600,6600,6600,0
|
|
20230724,201600,295603830,6600,6600,6600,6600,0
|
|
20230724,201500,295603830,6600,6600,6600,6600,0
|
|
20230724,201400,295603830,6600,6600,6600,6600,0
|
|
20230724,201300,295603830,6600,6600,6600,6600,0
|
|
20230724,201200,295603830,6600,6600,6600,6600,0
|
|
20230724,201100,295603830,6600,6600,6600,6600,0
|
|
20230724,201000,295603830,6600,6600,6600,6600,497
|
|
20230724,200900,295603830,6600,6600,6600,6600,0
|
|
20230724,200800,295603830,6600,6600,6600,6600,0
|
|
20230724,200700,295603830,6600,6600,6600,6600,0
|
|
20230724,200600,295603830,6600,6600,6600,6600,0
|
|
20230724,200500,295603830,6600,6600,6600,6600,0
|
|
20230724,200400,295603830,6600,6600,6600,6600,0
|
|
20230724,200300,295603830,6600,6600,6600,6600,0
|
|
20230724,200200,295603830,6600,6600,6600,6600,0
|
|
20230724,200100,295603830,6600,6600,6600,6600,0
|
|
20230724,200000,295603830,6600,6600,6600,6600,0
|
|
20230724,195900,295603830,6600,6600,6600,6600,0
|
|
20230724,195800,295603830,6600,6600,6600,6600,0
|
|
20230724,195700,295603830,6600,6600,6600,6600,0
|
|
20230724,195600,295603830,6600,6600,6600,6600,0
|
|
20230724,195500,295603830,6600,6600,6600,6600,0
|
|
20230724,195400,295603830,6600,6600,6600,6600,0
|
|
20230724,195300,295603830,6600,6600,6600,6600,0
|
|
20230724,195200,295603830,6600,6600,6600,6600,0
|
|
20230724,195100,295603830,6600,6600,6600,6600,0
|
|
20230724,195000,295603830,6600,6600,6600,6600,0
|
|
20230724,194900,295603830,6600,6600,6600,6600,0
|
|
20230724,194800,295603830,6600,6600,6600,6600,0
|
|
20230724,194700,295603830,6600,6600,6600,6600,0
|
|
20230724,194600,295603830,6600,6600,6600,6600,0
|
|
20230724,194500,295603830,6600,6600,6600,6600,0
|
|
20230724,194400,295603830,6600,6600,6600,6600,0
|
|
20230724,194300,295603830,6600,6600,6600,6600,0
|
|
20230724,194200,295603830,6600,6600,6600,6600,0
|
|
20230724,194100,295603830,6600,6600,6600,6600,0
|
|
20230724,194000,295603830,6600,6600,6600,6600,497
|
|
20230724,193900,295603830,6600,6600,6600,6600,0
|
|
20230724,193800,295603830,6600,6600,6600,6600,0
|
|
20230724,193700,295603830,6600,6600,6600,6600,0
|
|
20230724,193600,295603830,6600,6600,6600,6600,0
|
|
20230724,193500,295603830,6600,6600,6600,6600,0
|
|
20230724,193400,295603830,6600,6600,6600,6600,0
|
|
20230724,193300,295603830,6600,6600,6600,6600,0
|
|
20230724,193200,295603830,6600,6600,6600,6600,0
|
|
20230724,193100,295603830,6600,6600,6600,6600,0
|
|
20230724,193000,295603830,6600,6600,6600,6600,0
|
|
20230724,192900,295603830,6600,6600,6600,6600,0
|
|
20230724,192800,295603830,6600,6600,6600,6600,0
|
|
20230724,192700,295603830,6600,6600,6600,6600,0
|
|
20230724,192600,295603830,6600,6600,6600,6600,0
|
|
20230724,192500,295603830,6600,6600,6600,6600,0
|
|
20230724,192400,295603830,6600,6600,6600,6600,0
|
|
20230724,192300,295603830,6600,6600,6600,6600,0
|
|
20230724,192200,295603830,6600,6600,6600,6600,0
|
|
20230724,192100,295603830,6600,6600,6600,6600,0
|
|
20230724,192000,295603830,6600,6600,6600,6600,0
|
|
20230724,191900,295603830,6600,6600,6600,6600,0
|
|
20230724,191800,295603830,6600,6600,6600,6600,0
|
|
20230724,191700,295603830,6600,6600,6600,6600,0
|
|
20230724,191600,295603830,6600,6600,6600,6600,0
|
|
20230724,191500,295603830,6600,6600,6600,6600,0
|
|
20230724,191400,295603830,6600,6600,6600,6600,0
|
|
20230724,191300,295603830,6600,6600,6600,6600,0
|
|
20230724,191200,295603830,6600,6600,6600,6600,0
|
|
20230724,191100,295603830,6600,6600,6600,6600,0
|
|
20230724,191000,295603830,6600,6600,6600,6600,497
|
|
20230724,190900,295603830,6600,6600,6600,6600,0
|
|
20230724,190800,295603830,6600,6600,6600,6600,0
|
|
20230724,190700,295603830,6600,6600,6600,6600,0
|
|
20230724,190600,295603830,6600,6600,6600,6600,0
|
|
20230724,190500,295603830,6600,6600,6600,6600,0
|
|
20230724,190400,295603830,6600,6600,6600,6600,0
|
|
20230724,190300,295603830,6600,6600,6600,6600,0
|
|
20230724,190200,295603830,6600,6600,6600,6600,0
|
|
20230724,190100,295603830,6600,6600,6600,6600,0
|
|
20230724,190000,295603830,6600,6600,6600,6600,0
|
|
20230724,185900,295603830,6600,6600,6600,6600,0
|
|
20230724,185800,295603830,6600,6600,6600,6600,0
|
|
20230724,185700,295603830,6600,6600,6600,6600,0
|
|
20230724,185600,295603830,6600,6600,6600,6600,0
|
|
20230724,185500,295603830,6600,6600,6600,6600,0
|
|
20230724,185400,295603830,6600,6600,6600,6600,0
|
|
20230724,185300,295603830,6600,6600,6600,6600,0
|
|
20230724,185200,295603830,6600,6600,6600,6600,0
|
|
20230724,185100,295603830,6600,6600,6600,6600,0
|
|
20230724,185000,295603830,6600,6600,6600,6600,0
|
|
20230724,184900,295603830,6600,6600,6600,6600,0
|
|
20230724,184800,295603830,6600,6600,6600,6600,0
|
|
20230724,184700,295603830,6600,6600,6600,6600,0
|
|
20230724,184600,295603830,6600,6600,6600,6600,0
|
|
20230724,184500,295603830,6600,6600,6600,6600,0
|
|
20230724,184400,295603830,6600,6600,6600,6600,0
|
|
20230724,184300,295603830,6600,6600,6600,6600,0
|
|
20230724,184200,295603830,6600,6600,6600,6600,0
|
|
20230724,184100,295603830,6600,6600,6600,6600,0
|
|
20230724,184000,295603830,6600,6600,6600,6600,497
|
|
20230724,183900,295603830,6600,6600,6600,6600,0
|
|
20230724,183800,295603830,6600,6600,6600,6600,0
|
|
20230724,183700,295603830,6600,6600,6600,6600,0
|
|
20230724,183600,295603830,6600,6600,6600,6600,0
|
|
20230724,183500,295603830,6600,6600,6600,6600,0
|
|
20230724,183400,295603830,6600,6600,6600,6600,0
|
|
20230724,183300,295603830,6600,6600,6600,6600,0
|
|
20230724,183200,295603830,6600,6600,6600,6600,0
|
|
20230724,183100,295603830,6600,6600,6600,6600,0
|
|
20230724,183000,295603830,6600,6600,6600,6600,0
|
|
20230724,182900,295603830,6600,6600,6600,6600,0
|
|
20230724,182800,295603830,6600,6600,6600,6600,0
|
|
20230724,182700,295603830,6600,6600,6600,6600,0
|
|
20230724,182600,295603830,6600,6600,6600,6600,0
|
|
20230724,182500,295603830,6600,6600,6600,6600,0
|
|
20230724,182400,295603830,6600,6600,6600,6600,0
|
|
20230724,182300,295603830,6600,6600,6600,6600,0
|
|
20230724,182200,295603830,6600,6600,6600,6600,0
|
|
20230724,182100,295603830,6600,6600,6600,6600,0
|
|
20230724,182000,295603830,6600,6600,6600,6600,0
|
|
20230724,181900,295603830,6600,6600,6600,6600,0
|
|
20230724,181800,295603830,6600,6600,6600,6600,0
|
|
20230724,181700,295603830,6600,6600,6600,6600,0
|
|
20230724,181600,295603830,6600,6600,6600,6600,0
|
|
20230724,181500,295603830,6600,6600,6600,6600,0
|
|
20230724,181400,295603830,6600,6600,6600,6600,0
|
|
20230724,181300,295603830,6600,6600,6600,6600,0
|
|
20230724,181200,295603830,6600,6600,6600,6600,0
|
|
20230724,181100,295603830,6600,6600,6600,6600,0
|
|
20230724,181000,295603830,6600,6600,6600,6600,497
|
|
20230724,180900,295603830,6600,6600,6600,6600,0
|
|
20230724,180800,295603830,6600,6600,6600,6600,0
|
|
20230724,180700,295603830,6600,6600,6600,6600,0
|
|
20230724,180600,295603830,6600,6600,6600,6600,0
|
|
20230724,180500,295603830,6600,6600,6600,6600,0
|
|
20230724,180400,295603830,6600,6600,6600,6600,0
|
|
20230724,180300,295603830,6600,6600,6600,6600,0
|
|
20230724,180200,295603830,6600,6600,6600,6600,0
|
|
20230724,180100,295603830,6600,6600,6600,6600,0
|
|
20230724,180000,295603830,6600,6600,6600,6600,0
|
|
20230724,175900,295603830,6600,6600,6600,6600,0
|
|
20230724,175800,295603830,6600,6600,6600,6600,0
|
|
20230724,175700,295603830,6600,6600,6600,6600,0
|
|
20230724,175600,295603830,6600,6600,6600,6600,0
|
|
20230724,175500,295603830,6600,6600,6600,6600,0
|
|
20230724,175400,295603830,6600,6600,6600,6600,0
|
|
20230724,175300,295603830,6600,6600,6600,6600,0
|
|
20230724,175200,295603830,6600,6600,6600,6600,0
|
|
20230724,175100,295603830,6600,6600,6600,6600,0
|
|
20230724,175000,295603830,6600,6600,6600,6600,0
|
|
20230724,174900,295603830,6600,6600,6600,6600,0
|
|
20230724,174800,295603830,6600,6600,6600,6600,0
|
|
20230724,174700,295603830,6600,6600,6600,6600,0
|
|
20230724,174600,295603830,6600,6600,6600,6600,0
|
|
20230724,174500,295603830,6600,6600,6600,6600,0
|
|
20230724,174400,295603830,6600,6600,6600,6600,0
|
|
20230724,174300,295603830,6600,6600,6600,6600,0
|
|
20230724,174200,295603830,6600,6600,6600,6600,0
|
|
20230724,174100,295603830,6600,6600,6600,6600,0
|
|
20230724,174000,295603830,6600,6600,6600,6600,497
|
|
20230724,173900,295603830,6600,6600,6600,6600,0
|
|
20230724,173800,295603830,6600,6600,6600,6600,0
|
|
20230724,173700,295603830,6600,6600,6600,6600,0
|
|
20230724,173600,295603830,6600,6600,6600,6600,0
|
|
20230724,173500,295603830,6600,6600,6600,6600,0
|
|
20230724,173400,295603830,6600,6600,6600,6600,0
|
|
20230724,173300,295603830,6600,6600,6600,6600,0
|
|
20230724,173200,295603830,6600,6600,6600,6600,0
|
|
20230724,173100,295603830,6600,6600,6600,6600,0
|
|
20230724,173000,295603830,6600,6600,6600,6600,0
|
|
20230724,172900,295603830,6600,6600,6600,6600,0
|
|
20230724,172800,295603830,6600,6600,6600,6600,0
|
|
20230724,172700,295603830,6600,6600,6600,6600,0
|
|
20230724,172600,295603830,6600,6600,6600,6600,0
|
|
20230724,172500,295603830,6600,6600,6600,6600,0
|
|
20230724,172400,295603830,6600,6600,6600,6600,0
|
|
20230724,172300,295603830,6600,6600,6600,6600,0
|
|
20230724,172200,295603830,6600,6600,6600,6600,0
|
|
20230724,172100,295603830,6600,6600,6600,6600,0
|
|
20230724,172000,295603830,6600,6600,6600,6600,0
|
|
20230724,171900,295603830,6600,6600,6600,6600,0
|
|
20230724,171800,295603830,6600,6600,6600,6600,0
|
|
20230724,171700,295603830,6600,6600,6600,6600,0
|
|
20230724,171600,295603830,6600,6600,6600,6600,0
|
|
20230724,171500,295603830,6600,6600,6600,6600,0
|
|
20230724,171400,295603830,6600,6600,6600,6600,0
|
|
20230724,171300,295603830,6600,6600,6600,6600,0
|
|
20230724,171200,295603830,6600,6600,6600,6600,0
|
|
20230724,171100,295603830,6600,6600,6600,6600,0
|
|
20230724,171000,295603830,6600,6600,6600,6600,497
|
|
20230724,170900,295603830,6600,6600,6600,6600,0
|
|
20230724,170800,295603830,6600,6600,6600,6600,0
|
|
20230724,170700,295603830,6600,6600,6600,6600,0
|
|
20230724,170600,295603830,6600,6600,6600,6600,0
|
|
20230724,170500,295603830,6600,6600,6600,6600,0
|
|
20230724,170400,295603830,6600,6600,6600,6600,0
|
|
20230724,170300,295603830,6600,6600,6600,6600,0
|
|
20230724,170200,295603830,6600,6600,6600,6600,0
|
|
20230724,170100,295603830,6600,6600,6600,6600,0
|
|
20230724,170000,295603830,6600,6600,6600,6600,0
|
|
20230724,165900,295603830,6600,6600,6600,6600,0
|
|
20230724,165800,295603830,6600,6600,6600,6600,0
|
|
20230724,165700,295603830,6600,6600,6600,6600,0
|
|
20230724,165600,295603830,6600,6600,6600,6600,0
|
|
20230724,165500,295603830,6600,6600,6600,6600,0
|
|
20230724,165400,295603830,6600,6600,6600,6600,0
|
|
20230724,165300,295603830,6600,6600,6600,6600,0
|
|
20230724,165200,295603830,6600,6600,6600,6600,0
|
|
20230724,165100,295603830,6600,6600,6600,6600,0
|
|
20230724,165000,295603830,6600,6600,6600,6600,0
|
|
20230724,164900,295603830,6600,6600,6600,6600,0
|
|
20230724,164800,295603830,6600,6600,6600,6600,0
|
|
20230724,164700,295603830,6600,6600,6600,6600,0
|
|
20230724,164600,295603830,6600,6600,6600,6600,0
|
|
20230724,164500,295603830,6600,6600,6600,6600,0
|
|
20230724,164400,295603830,6600,6600,6600,6600,0
|
|
20230724,164300,295603830,6600,6600,6600,6600,0
|
|
20230724,164200,295603830,6600,6600,6600,6600,0
|
|
20230724,164100,295603830,6600,6600,6600,6600,0
|
|
20230724,164000,295603830,6600,6600,6600,6600,497
|
|
20230724,163900,295603830,6600,6600,6600,6600,0
|
|
20230724,163800,295603830,6600,6600,6600,6600,0
|
|
20230724,163700,295603830,6600,6600,6600,6600,0
|
|
20230724,163600,295603830,6600,6600,6600,6600,0
|
|
20230724,163500,295603830,6600,6600,6600,6600,0
|
|
20230724,163400,295603830,6600,6600,6600,6600,0
|
|
20230724,163300,295603830,6600,6600,6600,6600,0
|
|
20230724,163200,295603830,6600,6600,6600,6600,0
|
|
20230724,163100,295603830,6600,6600,6600,6600,0
|
|
20230724,163000,295603830,6600,6600,6600,6600,0
|
|
20230724,162900,295603830,6600,6600,6600,6600,0
|
|
20230724,162800,295603830,6600,6600,6600,6600,0
|
|
20230724,162700,295603830,6600,6600,6600,6600,0
|
|
20230724,162600,295603830,6600,6600,6600,6600,0
|
|
20230724,162500,295603830,6600,6600,6600,6600,0
|
|
20230724,162400,295603830,6600,6600,6600,6600,0
|
|
20230724,162300,295603830,6600,6600,6600,6600,0
|
|
20230724,162200,295603830,6600,6600,6600,6600,0
|
|
20230724,162100,295603830,6600,6600,6600,6600,0
|
|
20230724,162000,295603830,6600,6600,6600,6600,0
|
|
20230724,161900,295603830,6600,6600,6600,6600,0
|
|
20230724,161800,295603830,6600,6600,6600,6600,0
|
|
20230724,161700,295603830,6600,6600,6600,6600,0
|
|
20230724,161600,295603830,6600,6600,6600,6600,0
|
|
20230724,161500,295603830,6600,6600,6600,6600,0
|
|
20230724,161400,295603830,6600,6600,6600,6600,0
|
|
20230724,161300,295603830,6600,6600,6600,6600,0
|
|
20230724,161200,295603830,6600,6600,6600,6600,0
|
|
20230724,161100,295603830,6600,6600,6600,6600,0
|
|
20230724,161000,295603830,6600,6600,6600,6600,497
|
|
20230724,160900,295603830,6600,6600,6600,6600,0
|
|
20230724,160800,295603830,6600,6600,6600,6600,0
|
|
20230724,160700,295603830,6600,6600,6600,6600,0
|
|
20230724,160600,295603830,6600,6600,6600,6600,0
|
|
20230724,160500,295603830,6600,6600,6600,6600,0
|
|
20230724,160400,295603830,6600,6600,6600,6600,0
|
|
20230724,160300,295603830,6600,6600,6600,6600,0
|
|
20230724,160200,295603830,6600,6600,6600,6600,0
|
|
20230724,160100,295603830,6600,6600,6600,6600,0
|
|
20230724,160000,295603830,6600,6600,6600,6600,0
|
|
20230724,155900,295603830,6600,6600,6600,6600,0
|
|
20230724,155800,295603830,6600,6600,6600,6600,0
|
|
20230724,155700,295603830,6600,6600,6600,6600,0
|
|
20230724,155600,295603830,6600,6600,6600,6600,0
|
|
20230724,155500,295603830,6600,6600,6600,6600,0
|
|
20230724,155400,295603830,6600,6600,6600,6600,0
|
|
20230724,155300,295603830,6600,6600,6600,6600,0
|
|
20230724,155200,295603830,6600,6600,6600,6600,0
|
|
20230724,155100,295603830,6600,6600,6600,6600,0
|
|
20230724,155000,295603830,6600,6600,6600,6600,0
|
|
20230724,154900,295603830,6600,6600,6600,6600,0
|
|
20230724,154800,295603830,6600,6600,6600,6600,0
|
|
20230724,154700,295603830,6600,6600,6600,6600,0
|
|
20230724,154600,295603830,6600,6600,6600,6600,0
|
|
20230724,154500,295603830,6600,6600,6600,6600,0
|
|
20230724,154400,295603830,6600,6600,6600,6600,0
|
|
20230724,154300,295603830,6600,6600,6600,6600,0
|
|
20230724,154200,295603830,6600,6600,6600,6600,0
|
|
20230724,154100,295603830,6600,6600,6600,6600,0
|
|
20230724,154000,295603830,6600,6600,6600,6600,497
|
|
20230724,153900,295603830,6600,6600,6600,6600,0
|
|
20230724,153800,295603830,6600,6600,6600,6600,0
|
|
20230724,153700,295603830,6600,6600,6600,6600,0
|
|
20230724,153600,295603830,6600,6600,6600,6600,0
|
|
20230724,153500,295603830,6600,6600,6600,6600,0
|
|
20230724,153400,295603830,6600,6600,6600,6600,0
|
|
20230724,153300,295603830,6600,6600,6600,6600,0
|
|
20230724,153200,295603830,6600,6600,6600,6600,0
|
|
20230724,153100,295603830,6600,6600,6600,6600,0
|
|
20230724,153000,295603830,6600,6600,6600,6600,497
|
|
20230724,152900,292323630,6620,6620,6620,6620,0
|
|
20230724,152800,292323630,6620,6620,6620,6620,0
|
|
20230724,152700,292323630,6620,6620,6620,6620,0
|
|
20230724,152600,292323630,6620,6620,6620,6620,0
|
|
20230724,152500,292323630,6620,6620,6620,6620,0
|
|
20230724,152400,292323630,6620,6620,6620,6620,0
|
|
20230724,152300,292323630,6620,6620,6620,6620,0
|
|
20230724,152200,292323630,6620,6620,6620,6620,0
|
|
20230724,152100,292323630,6620,6620,6620,6620,0
|
|
20230724,152000,292323630,6620,6620,6620,6620,0
|
|
20230724,151900,292323630,6620,6620,6620,6620,50
|
|
20230724,151800,291992630,6630,6630,6630,6630,0
|
|
20230724,151700,291992630,6630,6630,6630,6610,66
|
|
20230724,151600,291556330,6610,6630,6630,6610,3
|
|
20230724,151500,291536480,6650,6650,6650,6650,0
|
|
20230724,151400,291536480,6650,6650,6650,6650,0
|
|
20230724,151300,291536480,6650,6630,6650,6630,39
|
|
20230724,151200,291277890,6640,6640,6640,6640,0
|
|
20230724,151100,291277890,6640,6640,6640,6640,0
|
|
20230724,151000,291277890,6640,6640,6640,6640,0
|
|
20230724,150900,291277890,6640,6570,6640,6550,970
|
|
20230724,150800,284915120,6580,6580,6580,6580,5
|
|
20230724,150700,284882220,6640,6580,6640,6580,10
|
|
20230724,150600,284816360,6650,6650,6650,6650,0
|
|
20230724,150500,284816360,6650,6650,6650,6650,0
|
|
20230724,150400,284816360,6650,6650,6650,6650,0
|
|
20230724,150300,284816360,6650,6640,6650,6640,1444
|
|
20230724,150200,275228190,6640,6590,6640,6550,31
|
|
20230724,150100,275024250,6650,6650,6650,6650,0
|
|
20230724,150000,275024250,6650,6650,6650,6650,0
|
|
20230724,145900,275024250,6650,6650,6650,6650,0
|
|
20230724,145800,275024250,6650,6650,6650,6650,0
|
|
20230724,145700,275024250,6650,6650,6650,6650,0
|
|
20230724,145600,275024250,6650,6560,6650,6550,23
|
|
20230724,145500,274873350,6560,6550,6560,6550,17
|
|
20230724,145400,274761930,6570,6560,6570,6560,21
|
|
20230724,145300,274624160,6560,6560,6560,6560,0
|
|
20230724,145200,274624160,6560,6570,6570,6560,17
|
|
20230724,145100,274512630,6580,6580,6580,6580,4
|
|
20230724,145000,274486310,6630,6630,6630,6630,0
|
|
20230724,144900,274486310,6630,6630,6630,6630,0
|
|
20230724,144800,274486310,6630,6630,6630,6630,64
|
|
20230724,144700,274061990,6630,6610,6630,6610,58
|
|
20230724,144600,273678010,6630,6630,6630,6630,0
|
|
20230724,144500,273678010,6630,6590,6630,6550,31
|
|
20230724,144400,273474430,6610,6560,6610,6560,261
|
|
20230724,144300,271750680,6550,6550,6550,6550,20
|
|
20230724,144200,271619680,6550,6550,6550,6550,10
|
|
20230724,144100,271554180,6550,6550,6550,6550,10
|
|
20230724,144000,271488680,6550,6550,6550,6550,10
|
|
20230724,143900,271423180,6570,6570,6570,6570,10
|
|
20230724,143800,271357480,6590,6590,6590,6590,0
|
|
20230724,143700,271357480,6590,6590,6590,6590,0
|
|
20230724,143600,271357480,6590,6560,6590,6560,11
|
|
20230724,143500,271285290,6550,6540,6550,6540,27
|
|
20230724,143400,271108540,6550,6550,6550,6550,3
|
|
20230724,143300,271088890,6560,6560,6560,6560,0
|
|
20230724,143200,271088890,6560,6560,6560,6560,21
|
|
20230724,143100,270951130,6550,6570,6570,6550,11
|
|
20230724,143000,270879060,6540,6570,6570,6540,20
|
|
20230724,142900,270747960,6530,6530,6530,6530,100
|
|
20230724,142800,270094960,6610,6610,6610,6610,0
|
|
20230724,142700,270094960,6610,6610,6610,6610,0
|
|
20230724,142600,270094960,6610,6530,6610,6530,29
|
|
20230724,142500,269905410,6530,6530,6530,6530,0
|
|
20230724,142400,269905410,6530,6540,6540,6530,11
|
|
20230724,142300,269833570,6540,6550,6550,6530,21
|
|
20230724,142200,269696310,6540,6560,6560,6540,11
|
|
20230724,142100,269624350,6520,6550,6550,6520,110
|
|
20230724,142000,268906570,6550,6550,6550,6550,8
|
|
20230724,141900,268854170,6600,6600,6600,6600,1
|
|
20230724,141800,268847570,6610,6610,6610,6610,100
|
|
20230724,141700,268186570,6620,6620,6620,6620,0
|
|
20230724,141600,268186570,6620,6610,6620,6610,150
|
|
20230724,141500,267193690,6630,6570,6640,6540,32
|
|
20230724,141400,266983420,6550,6520,6550,6520,32
|
|
20230724,141300,266774470,6560,6560,6560,6560,5
|
|
20230724,141200,266741670,6580,6580,6580,6580,10
|
|
20230724,141100,266675870,6600,6600,6600,6600,0
|
|
20230724,141000,266675870,6600,6600,6600,6600,3
|
|
20230724,140900,266656070,6600,6600,6600,6600,12
|
|
20230724,140800,266576870,6660,6660,6660,6660,0
|
|
20230724,140700,266576870,6660,6660,6660,6660,0
|
|
20230724,140600,266576870,6660,6660,6660,6660,0
|
|
20230724,140500,266576870,6660,6650,6660,6650,55
|
|
20230724,140400,266210670,6580,6580,6580,6580,117
|
|
20230724,140300,265440810,6580,6530,6580,6530,171
|
|
20230724,140200,264318250,6520,6520,6530,6520,1626
|
|
20230724,140100,253716710,6520,6520,6520,6520,13
|
|
20230724,140000,253631950,6520,6520,6520,6510,115
|
|
20230724,135900,252882250,6520,6520,6520,6520,10
|
|
20230724,135800,252817050,6520,6520,6520,6520,10
|
|
20230724,135700,252751850,6520,6520,6520,6520,0
|
|
20230724,135600,252751850,6520,6520,6520,6520,10
|
|
20230724,135500,252686650,6520,6530,6530,6520,30
|
|
20230724,135400,252490970,6530,6530,6530,6530,10
|
|
20230724,135300,252425670,6530,6530,6530,6530,1
|
|
20230724,135200,252419140,6520,6550,6550,6510,173
|
|
20230724,135100,251290540,6540,6540,6540,6540,9
|
|
20230724,135000,251231680,6540,6560,6560,6540,23
|
|
20230724,134900,251081070,6570,6580,6580,6570,249
|
|
20230724,134800,249445130,6570,6570,6570,6570,20
|
|
20230724,134700,249313730,6570,6570,6570,6570,26
|
|
20230724,134600,249142910,6570,6570,6570,6570,228
|
|
20230724,134500,247644950,6580,6590,6590,6580,274
|
|
20230724,134400,245841580,6590,6600,6600,6590,1321
|
|
20230724,134300,237126540,6600,6600,6600,6600,1
|
|
20230724,134200,237119940,6600,6600,6600,6600,16
|
|
20230724,134100,237014340,6600,6610,6610,6600,15
|
|
20230724,134000,236915240,6600,6610,6630,6600,145
|
|
20230724,133900,235954310,6630,6630,6630,6630,0
|
|
20230724,133800,235954310,6630,6630,6630,6630,0
|
|
20230724,133700,235954310,6630,6600,6630,6600,22
|
|
20230724,133600,235809080,6600,6600,6600,6600,5
|
|
20230724,133500,235776080,6600,6600,6600,6600,23
|
|
20230724,133400,235624280,6600,6610,6610,6600,126
|
|
20230724,133300,234791520,6610,6610,6610,6610,3
|
|
20230724,133200,234771690,6620,6620,6620,6620,16
|
|
20230724,133100,234665770,6620,6620,6620,6620,69
|
|
20230724,133000,234208990,6620,6620,6620,6620,10
|
|
20230724,132900,234142790,6620,6620,6620,6620,0
|
|
20230724,132800,234142790,6620,6620,6620,6620,10
|
|
20230724,132700,234076590,6630,6620,6630,6620,12
|
|
20230724,132600,233997130,6630,6620,6630,6620,11
|
|
20230724,132500,233924300,6620,6620,6620,6620,10
|
|
20230724,132400,233858100,6620,6620,6620,6620,10
|
|
20230724,132300,233791900,6620,6620,6620,6620,10
|
|
20230724,132200,233725700,6620,6620,6620,6620,6
|
|
20230724,132100,233685980,6620,6630,6630,6620,171
|
|
20230724,132000,232552450,6630,6630,6630,6630,10
|
|
20230724,131900,232486150,6640,6630,6640,6630,310
|
|
20230724,131800,230427850,6630,6630,6630,6630,15
|
|
20230724,131700,230328400,6640,6640,6640,6640,153
|
|
20230724,131600,229312480,6640,6640,6640,6640,10
|
|
20230724,131500,229246080,6640,6640,6640,6640,0
|
|
20230724,131400,229246080,6640,6640,6640,6640,10
|
|
20230724,131300,229179680,6650,6650,6660,6650,102
|
|
20230724,131200,228500550,6650,6650,6650,6650,0
|
|
20230724,131100,228500550,6650,6650,6650,6650,10
|
|
20230724,131000,228434050,6640,6640,6650,6640,20
|
|
20230724,130900,228301170,6650,6650,6650,6650,10
|
|
20230724,130800,228234670,6650,6650,6650,6650,0
|
|
20230724,130700,228234670,6650,6650,6650,6650,10
|
|
20230724,130600,228168170,6660,6670,6670,6660,10
|
|
20230724,130500,228101560,6650,6650,6650,6650,5098
|
|
20230724,130400,194199860,6640,6640,6640,6640,17
|
|
20230724,130300,194086980,6640,6640,6640,6640,8
|
|
20230724,130200,194033860,6640,6640,6640,6640,0
|
|
20230724,130100,194033860,6640,6640,6640,6640,100
|
|
20230724,130000,193369860,6650,6650,6650,6650,0
|
|
20230724,125900,193369860,6650,6650,6650,6650,0
|
|
20230724,125800,193369860,6650,6650,6650,6650,1
|
|
20230724,125700,193363210,6630,6630,6630,6630,0
|
|
20230724,125600,193363210,6630,6640,6640,6630,35
|
|
20230724,125500,193131100,6640,6640,6640,6640,0
|
|
20230724,125400,193131100,6640,6650,6650,6640,195
|
|
20230724,125300,191835300,6650,6650,6650,6650,101
|
|
20230724,125200,191163650,6660,6660,6660,6660,0
|
|
20230724,125100,191163650,6660,6660,6660,6660,1
|
|
20230724,125000,191156990,6620,6630,6630,6620,150
|
|
20230724,124900,190163800,6630,6640,6640,6630,213
|
|
20230724,124800,188751100,6640,6650,6650,6640,200
|
|
20230724,124700,187422190,6650,6650,6650,6650,107
|
|
20230724,124600,186710640,6660,6660,6660,6660,110
|
|
20230724,124500,185978040,6670,6670,6670,6670,0
|
|
20230724,124400,185978040,6670,6670,6670,6670,1
|
|
20230724,124300,185971370,6640,6640,6640,6640,0
|
|
20230724,124200,185971370,6640,6640,6640,6640,100
|
|
20230724,124100,185307370,6650,6650,6650,6650,118
|
|
20230724,124000,184522670,6660,6650,6660,6650,85
|
|
20230724,123900,183957390,6650,6650,6650,6650,0
|
|
20230724,123800,183957390,6650,6650,6650,6650,0
|
|
20230724,123700,183957390,6650,6650,6650,6650,0
|
|
20230724,123600,183957390,6650,6650,6650,6650,0
|
|
20230724,123500,183957390,6650,6650,6650,6650,0
|
|
20230724,123400,183957390,6650,6650,6650,6650,0
|
|
20230724,123300,183957390,6650,6650,6650,6650,0
|
|
20230724,123200,183957390,6650,6650,6650,6650,0
|
|
20230724,123100,183957390,6650,6650,6650,6650,0
|
|
20230724,123000,183957390,6650,6650,6650,6650,0
|
|
20230724,122900,183957390,6650,6650,6650,6650,0
|
|
20230724,122800,183957390,6650,6650,6650,6650,0
|
|
20230724,122700,183957390,6650,6650,6650,6650,0
|
|
20230724,122600,183957390,6650,6650,6650,6650,0
|
|
20230724,122500,183957390,6650,6650,6650,6650,0
|
|
20230724,122400,183957390,6650,6650,6650,6650,0
|
|
20230724,122300,183957390,6650,6650,6650,6650,0
|
|
20230724,122200,183957390,6650,6650,6650,6650,0
|
|
20230724,122100,183957390,6650,6650,6650,6650,0
|
|
20230724,122000,183957390,6650,6650,6650,6650,1
|
|
20230724,121900,183950740,6610,6610,6610,6610,0
|
|
20230724,121800,183950740,6610,6610,6610,6610,0
|
|
20230724,121700,183950740,6610,6610,6610,6610,2
|
|
20230724,121600,183937520,6610,6610,6610,6610,0
|
|
20230724,121500,183937520,6610,6650,6650,6610,29
|
|
20230724,121400,183745790,6610,6610,6610,6610,0
|
|
20230724,121300,183745790,6610,6610,6610,6610,0
|
|
20230724,121200,183745790,6610,6610,6610,6610,59
|
|
20230724,121100,183355800,6610,6610,6610,6610,22
|
|
20230724,121000,183210380,6600,6600,6600,6600,14
|
|
20230724,120900,183117980,6600,6600,6600,6600,40
|
|
20230724,120800,182853980,6630,6630,6630,6630,0
|
|
20230724,120700,182853980,6630,6630,6630,6630,0
|
|
20230724,120600,182853980,6630,6630,6630,6630,0
|
|
20230724,120500,182853980,6630,6630,6630,6630,0
|
|
20230724,120400,182853980,6630,6650,6650,6630,10
|
|
20230724,120300,182787660,6650,6640,6650,6640,232
|
|
20230724,120200,181245330,6630,6630,6630,6630,1
|
|
20230724,120100,181238700,6600,6600,6600,6600,10
|
|
20230724,120000,181172700,6600,6620,6620,6600,21
|
|
20230724,115900,181034080,6640,6640,6640,6640,1
|
|
20230724,115800,181027440,6620,6620,6620,6620,0
|
|
20230724,115700,181027440,6620,6620,6620,6620,0
|
|
20230724,115600,181027440,6620,6620,6620,6620,0
|
|
20230724,115500,181027440,6620,6620,6620,6620,0
|
|
20230724,115400,181027440,6620,6620,6620,6620,235
|
|
20230724,115300,179471740,6630,6630,6630,6630,11
|
|
20230724,115200,179398810,6650,6670,6670,6650,256
|
|
20230724,115100,177696230,6670,6670,6670,6670,0
|
|
20230724,115000,177696230,6670,6670,6670,6670,0
|
|
20230724,114900,177696230,6670,6670,6670,6670,1
|
|
20230724,114800,177689560,6640,6640,6640,6640,12
|
|
20230724,114700,177609880,6640,6640,6640,6640,1
|
|
20230724,114600,177603240,6680,6680,6680,6680,0
|
|
20230724,114500,177603240,6680,6680,6680,6680,0
|
|
20230724,114400,177603240,6680,6680,6680,6680,0
|
|
20230724,114300,177603240,6680,6680,6680,6680,0
|
|
20230724,114200,177603240,6680,6680,6680,6680,0
|
|
20230724,114100,177603240,6680,6680,6680,6680,0
|
|
20230724,114000,177603240,6680,6680,6680,6680,1
|
|
20230724,113900,177596560,6690,6680,6690,6680,17
|
|
20230724,113800,177482970,6680,6680,6680,6680,26
|
|
20230724,113700,177309290,6680,6680,6680,6680,86
|
|
20230724,113600,176734810,6680,6680,6680,6680,333
|
|
20230724,113500,174510370,6630,6630,6630,6630,0
|
|
20230724,113400,174510370,6630,6630,6630,6630,0
|
|
20230724,113300,174510370,6630,6630,6630,6630,0
|
|
20230724,113200,174510370,6630,6630,6630,6630,129
|
|
20230724,113100,173655100,6630,6680,6680,6630,1725
|
|
20230724,113000,162180600,6680,6680,6680,6680,245
|
|
20230724,112900,160544000,6630,6630,6630,6630,0
|
|
20230724,112800,160544000,6630,6630,6630,6630,0
|
|
20230724,112700,160544000,6630,6630,6630,6630,0
|
|
20230724,112600,160544000,6630,6680,6680,6630,968
|
|
20230724,112500,154079260,6630,6630,6630,6630,62
|
|
20230724,112400,153668200,6650,6650,6650,6650,5
|
|
20230724,112300,153634950,6650,6650,6650,6650,78
|
|
20230724,112200,153116250,6650,6650,6650,6650,17
|
|
20230724,112100,153003200,6650,6650,6650,6650,0
|
|
20230724,112000,153003200,6650,6650,6650,6650,0
|
|
20230724,111900,153003200,6650,6650,6650,6650,0
|
|
20230724,111800,153003200,6650,6650,6650,6650,100
|
|
20230724,111700,152338200,6640,6640,6640,6640,67
|
|
20230724,111600,151893320,6640,6640,6640,6640,33
|
|
20230724,111500,151674200,6640,6640,6640,6640,0
|
|
20230724,111400,151674200,6640,6640,6640,6640,0
|
|
20230724,111300,151674200,6640,6650,6650,6640,150
|
|
20230724,111200,150678090,6640,6640,6640,6640,0
|
|
20230724,111100,150678090,6640,6640,6640,6640,0
|
|
20230724,111000,150678090,6640,6640,6640,6640,0
|
|
20230724,110900,150678090,6640,6640,6640,6640,0
|
|
20230724,110800,150678090,6640,6640,6640,6640,0
|
|
20230724,110700,150678090,6640,6640,6640,6640,0
|
|
20230724,110600,150678090,6640,6640,6640,6640,77
|
|
20230724,110500,150166810,6640,6640,6640,6640,0
|
|
20230724,110400,150166810,6640,6680,6690,6640,93
|
|
20230724,110300,149547880,6690,6690,6690,6690,0
|
|
20230724,110200,149547880,6690,6690,6690,6690,0
|
|
20230724,110100,149547880,6690,6690,6690,6690,0
|
|
20230724,110000,149547880,6690,6640,6690,6630,215
|
|
20230724,105900,148120970,6640,6640,6640,6640,0
|
|
20230724,105800,148120970,6640,6640,6640,6640,0
|
|
20230724,105700,148120970,6640,6640,6640,6640,73
|
|
20230724,105600,147636250,6690,6690,6690,6690,0
|
|
20230724,105500,147636250,6690,6690,6690,6690,0
|
|
20230724,105400,147636250,6690,6690,6690,6690,0
|
|
20230724,105300,147636250,6690,6690,6690,6690,0
|
|
20230724,105200,147636250,6690,6690,6690,6690,1
|
|
20230724,105100,147629560,6640,6640,6640,6640,0
|
|
20230724,105000,147629560,6640,6640,6640,6640,0
|
|
20230724,104900,147629560,6640,6640,6640,6640,1
|
|
20230724,104800,147622920,6640,6640,6640,6640,0
|
|
20230724,104700,147622920,6640,6660,6660,6640,1220
|
|
20230724,104600,139512560,6660,6660,6660,6660,0
|
|
20230724,104500,139512560,6660,6660,6660,6660,0
|
|
20230724,104400,139512560,6660,6660,6660,6660,0
|
|
20230724,104300,139512560,6660,6660,6660,6660,0
|
|
20230724,104200,139512560,6660,6660,6660,6660,0
|
|
20230724,104100,139512560,6660,6660,6660,6660,0
|
|
20230724,104000,139512560,6660,6660,6660,6660,0
|
|
20230724,103900,139512560,6660,6660,6660,6660,0
|
|
20230724,103800,139512560,6660,6680,6680,6660,872
|
|
20230724,103700,133693220,6710,6710,6710,6710,0
|
|
20230724,103600,133693220,6710,6710,6710,6710,0
|
|
20230724,103500,133693220,6710,6710,6710,6710,1
|
|
20230724,103400,133686510,6680,6680,6680,6680,59
|
|
20230724,103300,133292390,6700,6700,6700,6700,24
|
|
20230724,103200,133131590,6720,6720,6720,6720,0
|
|
20230724,103100,133131590,6720,6720,6720,6720,0
|
|
20230724,103000,133131590,6720,6720,6720,6720,0
|
|
20230724,102900,133131590,6720,6720,6720,6720,0
|
|
20230724,102800,133131590,6720,6690,6740,6690,27
|
|
20230724,102700,132950190,6680,6740,6740,6680,648
|
|
20230724,102600,128614230,6760,6760,6760,6760,10
|
|
20230724,102500,128546630,6740,6740,6740,6740,0
|
|
20230724,102400,128546630,6740,6770,6770,6740,103
|
|
20230724,102300,127849410,6770,6770,6770,6770,101
|
|
20230724,102200,127165640,6770,6750,6770,6750,215
|
|
20230724,102100,125710370,6750,6730,6750,6730,236
|
|
20230724,102000,124121970,6720,6690,6720,6690,882
|
|
20230724,101900,118204910,6690,6680,6690,6680,14
|
|
20230724,101800,118111270,6680,6680,6680,6680,1
|
|
20230724,101700,118104590,6700,6700,6700,6700,0
|
|
20230724,101600,118104590,6700,6700,6700,6700,0
|
|
20230724,101500,118104590,6700,6700,6700,6700,0
|
|
20230724,101400,118104590,6700,6700,6700,6700,0
|
|
20230724,101300,118104590,6700,6700,6700,6700,0
|
|
20230724,101200,118104590,6700,6680,6700,6680,762
|
|
20230724,101100,113002290,6670,6670,6670,6670,0
|
|
20230724,101000,113002290,6670,6670,6670,6670,0
|
|
20230724,100900,113002290,6670,6670,6670,6670,11
|
|
20230724,100800,112928920,6670,6670,6670,6670,0
|
|
20230724,100700,112928920,6670,6670,6670,6670,213
|
|
20230724,100600,111508210,6640,6640,6640,6640,10
|
|
20230724,100500,111441810,6640,6640,6640,6640,50
|
|
20230724,100400,111109810,6640,6640,6640,6640,160
|
|
20230724,100300,110047410,6670,6670,6670,6670,0
|
|
20230724,100200,110047410,6670,6640,6670,6640,2
|
|
20230724,100100,110034100,6640,6640,6640,6640,0
|
|
20230724,100000,110034100,6640,6650,6650,6640,492
|
|
20230724,095900,106765210,6640,6640,6640,6640,0
|
|
20230724,095800,106765210,6640,6640,6640,6640,0
|
|
20230724,095700,106765210,6640,6640,6640,6640,0
|
|
20230724,095600,106765210,6640,6640,6640,6640,0
|
|
20230724,095500,106765210,6640,6640,6640,6640,0
|
|
20230724,095400,106765210,6640,6640,6640,6640,0
|
|
20230724,095300,106765210,6640,6640,6640,6640,824
|
|
20230724,095200,101293850,6650,6650,6650,6650,13
|
|
20230724,095100,101207400,6630,6640,6640,6630,334
|
|
20230724,095000,98991980,6650,6690,6690,6650,561
|
|
20230724,094900,95246260,6700,6700,6700,6700,0
|
|
20230724,094800,95246260,6700,6700,6700,6700,29
|
|
20230724,094700,95051960,6710,6710,6710,6710,1
|
|
20230724,094600,95045250,6690,6690,6690,6690,13
|
|
20230724,094500,94958280,6690,6690,6690,6690,0
|
|
20230724,094400,94958280,6690,6690,6690,6690,0
|
|
20230724,094300,94958280,6690,6690,6690,6690,0
|
|
20230724,094200,94958280,6690,6690,6690,6690,20
|
|
20230724,094100,94824480,6690,6690,6690,6690,0
|
|
20230724,094000,94824480,6690,6690,6690,6690,200
|
|
20230724,093900,93486480,6720,6690,6720,6690,580
|
|
20230724,093800,89594810,6700,6700,6700,6700,0
|
|
20230724,093700,89594810,6700,6700,6700,6700,0
|
|
20230724,093600,89594810,6700,6680,6700,6650,1474
|
|
20230724,093500,79772030,6650,6770,6770,6650,1877
|
|
20230724,093400,67225260,6770,6770,6770,6770,0
|
|
20230724,093300,67225260,6770,6770,6770,6770,99
|
|
20230724,093200,66555030,6760,6770,6770,6760,402
|
|
20230724,093100,63833510,6770,6780,6780,6770,6
|
|
20230724,093000,63792880,6770,6770,6770,6770,0
|
|
20230724,092900,63792880,6770,6770,6770,6770,119
|
|
20230724,092800,62987250,6780,6780,6780,6780,0
|
|
20230724,092700,62987250,6780,6780,6780,6780,20
|
|
20230724,092600,62851650,6780,6780,6780,6780,0
|
|
20230724,092500,62851650,6780,6780,6780,6780,0
|
|
20230724,092400,62851650,6780,6780,6780,6780,0
|
|
20230724,092300,62851650,6780,6780,6780,6780,0
|
|
20230724,092200,62851650,6780,6780,6780,6780,0
|
|
20230724,092100,62851650,6780,6760,6780,6760,163
|
|
20230724,092000,61749750,6760,6760,6760,6760,0
|
|
20230724,091900,61749750,6760,6780,6780,6760,675
|
|
20230724,091800,57181730,6780,6780,6780,6780,14
|
|
20230724,091700,57086810,6820,6810,6820,6810,457
|
|
20230724,091600,53970720,6810,6810,6810,6810,0
|
|
20230724,091500,53970720,6810,6810,6810,6810,0
|
|
20230724,091400,53970720,6810,6810,6810,6810,59
|
|
20230724,091300,53568930,6810,6760,6810,6760,365
|
|
20230724,091200,51092750,6760,6770,6770,6760,29
|
|
20230724,091100,50896430,6770,6760,6780,6760,400
|
|
20230724,091000,48187420,6690,6690,6690,6690,0
|
|
20230724,090900,48187420,6690,6680,6700,6670,2387
|
|
20230724,090800,32239680,6700,6700,6700,6700,277
|
|
20230724,090700,30383780,6700,6700,6700,6700,10
|
|
20230724,090600,30316780,6700,6700,6700,6700,0
|
|
20230724,090500,30316780,6700,6800,6800,6700,1622
|
|
20230724,090400,19417230,6860,6850,6860,6850,136
|
|
20230724,090300,18485290,6870,6730,6870,6730,39
|
|
20230724,090200,18219600,6740,6740,6750,6740,694
|
|
20230724,090100,13540100,6670,6670,6670,6670,0
|
|
20230724,090000,13540100,6670,6670,6670,6670,2030
|