603 lines
29 KiB
CSV
603 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240723,190000,1319232960,6410,6410,6410,6410,7133
|
|
20240723,185900,1319232960,6410,6410,6410,6410,0
|
|
20240723,185800,1319232960,6410,6410,6410,6410,0
|
|
20240723,185700,1319232960,6410,6410,6410,6410,0
|
|
20240723,185600,1319232960,6410,6410,6410,6410,0
|
|
20240723,185500,1319232960,6410,6410,6410,6410,0
|
|
20240723,185400,1319232960,6410,6410,6410,6410,0
|
|
20240723,185300,1319232960,6410,6410,6410,6410,0
|
|
20240723,185200,1319232960,6410,6410,6410,6410,0
|
|
20240723,185100,1319232960,6410,6410,6410,6410,0
|
|
20240723,185000,1319232960,6410,6410,6410,6410,0
|
|
20240723,184900,1319232960,6410,6410,6410,6410,0
|
|
20240723,184800,1319232960,6410,6410,6410,6410,0
|
|
20240723,184700,1319232960,6410,6410,6410,6410,0
|
|
20240723,184600,1319232960,6410,6410,6410,6410,0
|
|
20240723,184500,1319232960,6410,6410,6410,6410,0
|
|
20240723,184400,1319232960,6410,6410,6410,6410,0
|
|
20240723,184300,1319232960,6410,6410,6410,6410,0
|
|
20240723,184200,1319232960,6410,6410,6410,6410,0
|
|
20240723,184100,1319232960,6410,6410,6410,6410,0
|
|
20240723,184000,1319232960,6410,6410,6410,6410,0
|
|
20240723,183900,1319232960,6410,6410,6410,6410,0
|
|
20240723,183800,1319232960,6410,6410,6410,6410,0
|
|
20240723,183700,1319232960,6410,6410,6410,6410,0
|
|
20240723,183600,1319232960,6410,6410,6410,6410,0
|
|
20240723,183500,1319232960,6410,6410,6410,6410,0
|
|
20240723,183400,1319232960,6410,6410,6410,6410,0
|
|
20240723,183300,1319232960,6410,6410,6410,6410,0
|
|
20240723,183200,1319232960,6410,6410,6410,6410,0
|
|
20240723,183100,1319232960,6410,6410,6410,6410,0
|
|
20240723,183000,1319232960,6410,6410,6410,6410,7133
|
|
20240723,182900,1319232960,6410,6410,6410,6410,0
|
|
20240723,182800,1319232960,6410,6410,6410,6410,0
|
|
20240723,182700,1319232960,6410,6410,6410,6410,0
|
|
20240723,182600,1319232960,6410,6410,6410,6410,0
|
|
20240723,182500,1319232960,6410,6410,6410,6410,0
|
|
20240723,182400,1319232960,6410,6410,6410,6410,0
|
|
20240723,182300,1319232960,6410,6410,6410,6410,0
|
|
20240723,182200,1319232960,6410,6410,6410,6410,0
|
|
20240723,182100,1319232960,6410,6410,6410,6410,0
|
|
20240723,182000,1319232960,6410,6410,6410,6410,0
|
|
20240723,181900,1319232960,6410,6410,6410,6410,0
|
|
20240723,181800,1319232960,6410,6410,6410,6410,0
|
|
20240723,181700,1319232960,6410,6410,6410,6410,0
|
|
20240723,181600,1319232960,6410,6410,6410,6410,0
|
|
20240723,181500,1319232960,6410,6410,6410,6410,0
|
|
20240723,181400,1319232960,6410,6410,6410,6410,0
|
|
20240723,181300,1319232960,6410,6410,6410,6410,0
|
|
20240723,181200,1319232960,6410,6410,6410,6410,0
|
|
20240723,181100,1319232960,6410,6410,6410,6410,0
|
|
20240723,181000,1319232960,6410,6410,6410,6410,0
|
|
20240723,180900,1319232960,6410,6410,6410,6410,0
|
|
20240723,180800,1319232960,6410,6410,6410,6410,0
|
|
20240723,180700,1319232960,6410,6410,6410,6410,0
|
|
20240723,180600,1319232960,6410,6410,6410,6410,0
|
|
20240723,180500,1319232960,6410,6410,6410,6410,0
|
|
20240723,180400,1319232960,6410,6410,6410,6410,0
|
|
20240723,180300,1319232960,6410,6410,6410,6410,0
|
|
20240723,180200,1319232960,6410,6410,6410,6410,0
|
|
20240723,180100,1319232960,6410,6410,6410,6410,0
|
|
20240723,180000,1319232960,6410,6410,6410,6410,7133
|
|
20240723,175900,1319232960,6410,6410,6410,6410,0
|
|
20240723,175800,1319232960,6410,6410,6410,6410,0
|
|
20240723,175700,1319232960,6410,6410,6410,6410,0
|
|
20240723,175600,1319232960,6410,6410,6410,6410,0
|
|
20240723,175500,1319232960,6410,6410,6410,6410,0
|
|
20240723,175400,1319232960,6410,6410,6410,6410,0
|
|
20240723,175300,1319232960,6410,6410,6410,6410,0
|
|
20240723,175200,1319232960,6410,6410,6410,6410,0
|
|
20240723,175100,1319232960,6410,6410,6410,6410,0
|
|
20240723,175000,1319232960,6410,6410,6410,6410,0
|
|
20240723,174900,1319232960,6410,6410,6410,6410,0
|
|
20240723,174800,1319232960,6410,6410,6410,6410,0
|
|
20240723,174700,1319232960,6410,6410,6410,6410,0
|
|
20240723,174600,1319232960,6410,6410,6410,6410,0
|
|
20240723,174500,1319232960,6410,6410,6410,6410,0
|
|
20240723,174400,1319232960,6410,6410,6410,6410,0
|
|
20240723,174300,1319232960,6410,6410,6410,6410,0
|
|
20240723,174200,1319232960,6410,6410,6410,6410,0
|
|
20240723,174100,1319232960,6410,6410,6410,6410,0
|
|
20240723,174000,1319232960,6410,6410,6410,6410,0
|
|
20240723,173900,1319232960,6410,6410,6410,6410,0
|
|
20240723,173800,1319232960,6410,6410,6410,6410,0
|
|
20240723,173700,1319232960,6410,6410,6410,6410,0
|
|
20240723,173600,1319232960,6410,6410,6410,6410,0
|
|
20240723,173500,1319232960,6410,6410,6410,6410,0
|
|
20240723,173400,1319232960,6410,6410,6410,6410,0
|
|
20240723,173300,1319232960,6410,6410,6410,6410,0
|
|
20240723,173200,1319232960,6410,6410,6410,6410,0
|
|
20240723,173100,1319232960,6410,6410,6410,6410,0
|
|
20240723,173000,1319232960,6410,6410,6410,6410,7133
|
|
20240723,172900,1319232960,6410,6410,6410,6410,0
|
|
20240723,172800,1319232960,6410,6410,6410,6410,0
|
|
20240723,172700,1319232960,6410,6410,6410,6410,0
|
|
20240723,172600,1319232960,6410,6410,6410,6410,0
|
|
20240723,172500,1319232960,6410,6410,6410,6410,0
|
|
20240723,172400,1319232960,6410,6410,6410,6410,0
|
|
20240723,172300,1319232960,6410,6410,6410,6410,0
|
|
20240723,172200,1319232960,6410,6410,6410,6410,0
|
|
20240723,172100,1319232960,6410,6410,6410,6410,0
|
|
20240723,172000,1319232960,6410,6410,6410,6410,0
|
|
20240723,171900,1319232960,6410,6410,6410,6410,0
|
|
20240723,171800,1319232960,6410,6410,6410,6410,0
|
|
20240723,171700,1319232960,6410,6410,6410,6410,0
|
|
20240723,171600,1319232960,6410,6410,6410,6410,0
|
|
20240723,171500,1319232960,6410,6410,6410,6410,0
|
|
20240723,171400,1319232960,6410,6410,6410,6410,0
|
|
20240723,171300,1319232960,6410,6410,6410,6410,0
|
|
20240723,171200,1319232960,6410,6410,6410,6410,0
|
|
20240723,171100,1319232960,6410,6410,6410,6410,0
|
|
20240723,171000,1319232960,6410,6410,6410,6410,0
|
|
20240723,170900,1319232960,6410,6410,6410,6410,0
|
|
20240723,170800,1319232960,6410,6410,6410,6410,0
|
|
20240723,170700,1319232960,6410,6410,6410,6410,0
|
|
20240723,170600,1319232960,6410,6410,6410,6410,0
|
|
20240723,170500,1319232960,6410,6410,6410,6410,0
|
|
20240723,170400,1319232960,6410,6410,6410,6410,0
|
|
20240723,170300,1319232960,6410,6410,6410,6410,0
|
|
20240723,170200,1319232960,6410,6410,6410,6410,0
|
|
20240723,170100,1319232960,6410,6410,6410,6410,0
|
|
20240723,170000,1319232960,6410,6410,6410,6410,7133
|
|
20240723,165900,1319232960,6410,6410,6410,6410,0
|
|
20240723,165800,1319232960,6410,6410,6410,6410,0
|
|
20240723,165700,1319232960,6410,6410,6410,6410,0
|
|
20240723,165600,1319232960,6410,6410,6410,6410,0
|
|
20240723,165500,1319232960,6410,6410,6410,6410,0
|
|
20240723,165400,1319232960,6410,6410,6410,6410,0
|
|
20240723,165300,1319232960,6410,6410,6410,6410,0
|
|
20240723,165200,1319232960,6410,6410,6410,6410,0
|
|
20240723,165100,1319232960,6410,6410,6410,6410,0
|
|
20240723,165000,1319232960,6410,6410,6410,6410,0
|
|
20240723,164900,1319232960,6410,6410,6410,6410,0
|
|
20240723,164800,1319232960,6410,6410,6410,6410,0
|
|
20240723,164700,1319232960,6410,6410,6410,6410,0
|
|
20240723,164600,1319232960,6410,6410,6410,6410,0
|
|
20240723,164500,1319232960,6410,6410,6410,6410,0
|
|
20240723,164400,1319232960,6410,6410,6410,6410,0
|
|
20240723,164300,1319232960,6410,6410,6410,6410,0
|
|
20240723,164200,1319232960,6410,6410,6410,6410,0
|
|
20240723,164100,1319232960,6410,6410,6410,6410,0
|
|
20240723,164000,1319232960,6410,6410,6410,6410,0
|
|
20240723,163900,1319232960,6410,6410,6410,6410,0
|
|
20240723,163800,1319232960,6410,6410,6410,6410,0
|
|
20240723,163700,1319232960,6410,6410,6410,6410,0
|
|
20240723,163600,1319232960,6410,6410,6410,6410,0
|
|
20240723,163500,1319232960,6410,6410,6410,6410,0
|
|
20240723,163400,1319232960,6410,6410,6410,6410,0
|
|
20240723,163300,1319232960,6410,6410,6410,6410,0
|
|
20240723,163200,1319232960,6410,6410,6410,6410,0
|
|
20240723,163100,1319232960,6410,6410,6410,6410,0
|
|
20240723,163000,1319232960,6410,6410,6410,6410,7133
|
|
20240723,162900,1319232960,6410,6410,6410,6410,0
|
|
20240723,162800,1319232960,6410,6410,6410,6410,0
|
|
20240723,162700,1319232960,6410,6410,6410,6410,0
|
|
20240723,162600,1319232960,6410,6410,6410,6410,0
|
|
20240723,162500,1319232960,6410,6410,6410,6410,0
|
|
20240723,162400,1319232960,6410,6410,6410,6410,0
|
|
20240723,162300,1319232960,6410,6410,6410,6410,0
|
|
20240723,162200,1319232960,6410,6410,6410,6410,0
|
|
20240723,162100,1319232960,6410,6410,6410,6410,0
|
|
20240723,162000,1319232960,6410,6410,6410,6410,0
|
|
20240723,161900,1319232960,6410,6410,6410,6410,0
|
|
20240723,161800,1319232960,6410,6410,6410,6410,0
|
|
20240723,161700,1319232960,6410,6410,6410,6410,0
|
|
20240723,161600,1319232960,6410,6410,6410,6410,0
|
|
20240723,161500,1319232960,6410,6410,6410,6410,0
|
|
20240723,161400,1319232960,6410,6410,6410,6410,0
|
|
20240723,161300,1319232960,6410,6410,6410,6410,0
|
|
20240723,161200,1319232960,6410,6410,6410,6410,0
|
|
20240723,161100,1319232960,6410,6410,6410,6410,0
|
|
20240723,161000,1319232960,6410,6410,6410,6410,0
|
|
20240723,160900,1319232960,6410,6410,6410,6410,0
|
|
20240723,160800,1319232960,6410,6410,6410,6410,0
|
|
20240723,160700,1319232960,6410,6410,6410,6410,0
|
|
20240723,160600,1319232960,6410,6410,6410,6410,0
|
|
20240723,160500,1319232960,6410,6410,6410,6410,0
|
|
20240723,160400,1319232960,6410,6410,6410,6410,0
|
|
20240723,160300,1319232960,6410,6410,6410,6410,0
|
|
20240723,160200,1319232960,6410,6410,6410,6410,0
|
|
20240723,160100,1319232960,6410,6410,6410,6410,0
|
|
20240723,160000,1319232960,6410,6410,6410,6410,7133
|
|
20240723,155900,1319232960,6410,6410,6410,6410,0
|
|
20240723,155800,1319232960,6410,6410,6410,6410,0
|
|
20240723,155700,1319232960,6410,6410,6410,6410,0
|
|
20240723,155600,1319232960,6410,6410,6410,6410,0
|
|
20240723,155500,1319232960,6410,6410,6410,6410,0
|
|
20240723,155400,1319232960,6410,6410,6410,6410,0
|
|
20240723,155300,1319232960,6410,6410,6410,6410,0
|
|
20240723,155200,1319232960,6410,6410,6410,6410,0
|
|
20240723,155100,1319232960,6410,6410,6410,6410,0
|
|
20240723,155000,1319232960,6410,6410,6410,6410,0
|
|
20240723,154900,1319232960,6410,6410,6410,6410,0
|
|
20240723,154800,1319232960,6410,6410,6410,6410,0
|
|
20240723,154700,1319232960,6410,6410,6410,6410,0
|
|
20240723,154600,1319232960,6410,6410,6410,6410,0
|
|
20240723,154500,1319232960,6410,6410,6410,6410,0
|
|
20240723,154400,1319232960,6410,6410,6410,6410,0
|
|
20240723,154300,1319232960,6410,6410,6410,6410,0
|
|
20240723,154200,1319232960,6410,6410,6410,6410,0
|
|
20240723,154100,1319232960,6410,6410,6410,6410,0
|
|
20240723,154000,1319232960,6410,6410,6410,6410,0
|
|
20240723,153900,1319232960,6410,6410,6410,6410,0
|
|
20240723,153800,1319232960,6410,6410,6410,6410,0
|
|
20240723,153700,1319232960,6410,6410,6410,6410,0
|
|
20240723,153600,1319232960,6410,6410,6410,6410,0
|
|
20240723,153500,1319232960,6410,6410,6410,6410,0
|
|
20240723,153400,1319232960,6410,6410,6410,6410,0
|
|
20240723,153300,1319232960,6410,6410,6410,6410,0
|
|
20240723,153200,1319232960,6410,6410,6410,6410,0
|
|
20240723,153100,1319232960,6410,6410,6410,6410,0
|
|
20240723,153000,1319232960,6410,6410,6410,6410,14266
|
|
20240723,152900,1273510430,6420,6420,6420,6420,0
|
|
20240723,152800,1273510430,6420,6420,6420,6420,0
|
|
20240723,152700,1273510430,6420,6420,6420,6420,0
|
|
20240723,152600,1273510430,6420,6420,6420,6420,0
|
|
20240723,152500,1273510430,6420,6420,6420,6420,0
|
|
20240723,152400,1273510430,6420,6420,6420,6420,0
|
|
20240723,152300,1273510430,6420,6420,6420,6420,0
|
|
20240723,152200,1273510430,6420,6420,6420,6420,0
|
|
20240723,152100,1273510430,6420,6420,6420,6420,0
|
|
20240723,152000,1273510430,6420,6420,6420,6420,0
|
|
20240723,151900,1273510430,6420,6410,6420,6410,865
|
|
20240723,151800,1267965310,6420,6410,6420,6410,56
|
|
20240723,151700,1267606340,6420,6410,6430,6410,142
|
|
20240723,151600,1266695040,6410,6420,6420,6410,1465
|
|
20240723,151500,1257303580,6420,6410,6430,6410,387
|
|
20240723,151400,1254819200,6410,6400,6410,6400,361
|
|
20240723,151300,1252506260,6400,6420,6420,6400,2178
|
|
20240723,151200,1238557590,6410,6420,6420,6410,2806
|
|
20240723,151100,1220561090,6420,6420,6420,6410,169
|
|
20240723,151000,1219476360,6420,6420,6430,6420,2075
|
|
20240723,150900,1206154660,6420,6420,6420,6420,87
|
|
20240723,150800,1205596120,6420,6420,6430,6420,2459
|
|
20240723,150700,1189808460,6430,6420,6440,6420,323
|
|
20240723,150600,1187730360,6420,6440,6440,6420,3052
|
|
20240723,150500,1168108090,6430,6430,6440,6430,301
|
|
20240723,150400,1166170710,6430,6430,6450,6430,434
|
|
20240723,150300,1163378080,6430,6440,6440,6430,50
|
|
20240723,150200,1163056560,6430,6420,6440,6420,656
|
|
20240723,150100,1158838480,6420,6420,6440,6420,2092
|
|
20240723,150000,1145387820,6420,6420,6430,6420,96
|
|
20240723,145900,1144771250,6420,6420,6430,6420,239
|
|
20240723,145800,1143236590,6430,6430,6440,6420,1471
|
|
20240723,145700,1133778070,6430,6430,6450,6430,340
|
|
20240723,145600,1131589280,6430,6430,6440,6430,1022
|
|
20240723,145500,1125015890,6440,6430,6450,6430,380
|
|
20240723,145400,1122572350,6430,6450,6450,6430,1248
|
|
20240723,145300,1114545670,6430,6440,6450,6430,911
|
|
20240723,145200,1108678970,6450,6440,6450,6430,231
|
|
20240723,145100,1107191790,6440,6430,6440,6430,160
|
|
20240723,145000,1106162720,6430,6430,6450,6430,120
|
|
20240723,144900,1105390970,6430,6440,6460,6430,605
|
|
20240723,144800,1101497040,6430,6430,6470,6430,268
|
|
20240723,144700,1099771200,6430,6440,6440,6430,42
|
|
20240723,144600,1099501110,6430,6430,6440,6430,136
|
|
20240723,144500,1098625950,6430,6440,6450,6430,150
|
|
20240723,144400,1097659730,6430,6440,6450,6430,70
|
|
20240723,144300,1097209300,6430,6440,6450,6430,167
|
|
20240723,144200,1096133360,6430,6430,6430,6430,69
|
|
20240723,144100,1095689690,6450,6420,6450,6420,1177
|
|
20240723,144000,1088129750,6430,6430,6450,6430,235
|
|
20240723,143900,1086616510,6430,6430,6450,6420,532
|
|
20240723,143800,1083193180,6430,6420,6430,6420,287
|
|
20240723,143700,1081348360,6420,6420,6420,6420,164
|
|
20240723,143600,1080295480,6420,6420,6430,6420,27
|
|
20240723,143500,1080122130,6420,6410,6430,6410,1204
|
|
20240723,143400,1072393470,6410,6430,6430,6410,240
|
|
20240723,143300,1070853540,6420,6420,6430,6410,387
|
|
20240723,143200,1068369420,6420,6410,6420,6410,242
|
|
20240723,143100,1066817600,6420,6420,6420,6410,793
|
|
20240723,143000,1061727300,6420,6420,6420,6410,902
|
|
20240723,142900,1055936590,6420,6410,6420,6410,50
|
|
20240723,142800,1055616070,6410,6410,6420,6410,158
|
|
20240723,142700,1054602290,6410,6410,6420,6410,82
|
|
20240723,142600,1054076650,6420,6420,6420,6410,907
|
|
20240723,142500,1048262760,6410,6410,6410,6410,77
|
|
20240723,142400,1047769190,6420,6410,6420,6410,70
|
|
20240723,142300,1047320190,6410,6400,6410,6400,496
|
|
20240723,142200,1044141730,6400,6410,6410,6400,36
|
|
20240723,142100,1043911320,6400,6400,6410,6400,97
|
|
20240723,142000,1043290130,6410,6400,6410,6400,106
|
|
20240723,141900,1042611700,6400,6410,6410,6400,339
|
|
20240723,141800,1040438960,6410,6400,6410,6400,170
|
|
20240723,141700,1039349730,6410,6420,6420,6410,71
|
|
20240723,141600,1038894600,6410,6410,6420,6410,84
|
|
20240723,141500,1038356140,6420,6420,6420,6400,668
|
|
20240723,141400,1034069450,6410,6410,6410,6410,211
|
|
20240723,141300,1032716940,6420,6410,6420,6400,18
|
|
20240723,141200,1032601650,6400,6400,6410,6400,110
|
|
20240723,141100,1031897220,6410,6410,6410,6410,1671
|
|
20240723,141000,1021186110,6410,6410,6420,6410,197
|
|
20240723,140900,1019923330,6410,6400,6410,6400,561
|
|
20240723,140800,1016329600,6400,6400,6400,6400,78
|
|
20240723,140700,1015830400,6410,6400,6410,6400,79
|
|
20240723,140600,1015324480,6400,6410,6420,6400,291
|
|
20240723,140500,1013459340,6420,6410,6420,6410,930
|
|
20240723,140400,1007497650,6410,6410,6430,6410,36
|
|
20240723,140300,1007266850,6410,6400,6430,6400,106
|
|
20240723,140200,1006587920,6430,6400,6430,6400,180
|
|
20240723,140100,1005434180,6400,6410,6430,6400,859
|
|
20240723,140000,999928570,6430,6430,6430,6410,53
|
|
20240723,135900,999588780,6400,6400,6440,6390,189
|
|
20240723,135800,998379380,6400,6410,6440,6390,3318
|
|
20240723,135700,977130650,6440,6440,6450,6400,3775
|
|
20240723,135600,952953420,6440,6430,6440,6400,9717
|
|
20240723,135500,890642850,6430,6430,6440,6430,435
|
|
20240723,135400,887845790,6440,6440,6450,6430,412
|
|
20240723,135300,885192980,6440,6440,6450,6440,65
|
|
20240723,135200,884774370,6440,6450,6450,6440,57
|
|
20240723,135100,884407280,6440,6450,6450,6440,445
|
|
20240723,135000,881538220,6440,6430,6450,6430,364
|
|
20240723,134900,879194070,6430,6430,6450,6430,370
|
|
20240723,134800,876809420,6430,6440,6440,6430,36
|
|
20240723,134700,876577920,6430,6430,6430,6430,70
|
|
20240723,134600,876127820,6420,6420,6430,6420,76
|
|
20240723,134500,875639890,6420,6420,6450,6420,71
|
|
20240723,134400,875183860,6420,6420,6450,6420,182
|
|
20240723,134300,874015210,6420,6420,6450,6420,59
|
|
20240723,134200,873636240,6420,6430,6430,6420,849
|
|
20240723,134100,868182780,6430,6430,6430,6430,25
|
|
20240723,134000,868022030,6440,6430,6450,6430,108
|
|
20240723,133900,867327400,6450,6430,6450,6430,80
|
|
20240723,133800,866812680,6430,6430,6430,6430,21
|
|
20240723,133700,866677650,6430,6420,6450,6420,984
|
|
20240723,133600,860350630,6430,6420,6430,6420,101
|
|
20240723,133500,859701790,6430,6430,6430,6420,1679
|
|
20240723,133400,848906460,6430,6440,6440,6430,56
|
|
20240723,133300,848546140,6460,6450,6460,6430,65
|
|
20240723,133200,848128100,6450,6430,6460,6430,275
|
|
20240723,133100,846353650,6460,6450,6460,6430,4693
|
|
20240723,133000,816160880,6450,6460,6460,6450,3292
|
|
20240723,132900,794894890,6470,6470,6470,6470,5366
|
|
20240723,132800,760176870,6480,6480,6480,6470,90
|
|
20240723,132700,759594250,6480,6470,6480,6470,62
|
|
20240723,132600,759193080,6470,6470,6480,6470,95
|
|
20240723,132500,758578420,6470,6460,6470,6460,188
|
|
20240723,132400,757362380,6470,6470,6470,6460,42
|
|
20240723,132300,757090890,6460,6460,6460,6460,79
|
|
20240723,132200,756580550,6460,6460,6460,6460,64
|
|
20240723,132100,756167110,6460,6460,6460,6460,166
|
|
20240723,132000,755094750,6460,6470,6470,6460,243
|
|
20240723,131900,753524870,6470,6460,6480,6460,150
|
|
20240723,131800,752554940,6460,6450,6460,6450,38
|
|
20240723,131700,752309600,6450,6470,6470,6450,127
|
|
20240723,131600,751489460,6460,6450,6460,6450,43
|
|
20240723,131500,751212070,6450,6460,6460,6450,88
|
|
20240723,131400,750644380,6460,6450,6460,6450,110
|
|
20240723,131300,749933970,6450,6450,6460,6450,43
|
|
20240723,131200,749656600,6450,6460,6460,6450,98
|
|
20240723,131100,749024440,6450,6450,6450,6450,33
|
|
20240723,131000,748811590,6450,6430,6450,6430,1208
|
|
20240723,130900,741041730,6430,6440,6440,6430,2140
|
|
20240723,130800,727260370,6450,6450,6450,6440,75
|
|
20240723,130700,726777090,6450,6450,6450,6450,24
|
|
20240723,130600,726622290,6460,6460,6460,6450,83
|
|
20240723,130500,726086910,6450,6450,6460,6450,64
|
|
20240723,130400,725674100,6460,6460,6460,6450,75
|
|
20240723,130300,725190270,6460,6440,6460,6440,932
|
|
20240723,130200,719179440,6450,6430,6450,6430,37
|
|
20240723,130100,718941490,6430,6430,6450,6430,64
|
|
20240723,130000,718529950,6430,6440,6450,6430,145
|
|
20240723,125900,717596600,6430,6440,6440,6430,49
|
|
20240723,125800,717281430,6440,6440,6450,6430,60
|
|
20240723,125700,716895210,6440,6440,6450,6440,145
|
|
20240723,125600,715960700,6440,6440,6440,6440,40
|
|
20240723,125500,715703100,6450,6450,6450,6440,131
|
|
20240723,125400,714858840,6450,6440,6450,6440,87
|
|
20240723,125300,714298250,6450,6440,6450,6430,676
|
|
20240723,125200,709944610,6450,6430,6450,6430,209
|
|
20240723,125100,708600270,6430,6430,6440,6430,117
|
|
20240723,125000,707847160,6440,6440,6440,6430,350
|
|
20240723,124900,705593630,6430,6440,6440,6430,73
|
|
20240723,124800,705123780,6440,6450,6450,6430,112
|
|
20240723,124700,704402720,6430,6430,6440,6430,100
|
|
20240723,124600,703759650,6430,6430,6430,6430,465
|
|
20240723,124500,700769700,6430,6440,6440,6430,315
|
|
20240723,124400,698741110,6430,6430,6440,6430,179
|
|
20240723,124300,697588850,6430,6440,6450,6430,86
|
|
20240723,124200,697035750,6420,6460,6460,6420,5759
|
|
20240723,124100,659997940,6440,6450,6450,6440,73
|
|
20240723,124000,659527790,6450,6440,6460,6440,84
|
|
20240723,123900,658986760,6460,6440,6460,6440,539
|
|
20240723,123800,655513580,6440,6440,6450,6440,128
|
|
20240723,123700,654688670,6440,6430,6450,6430,50
|
|
20240723,123600,654367070,6430,6440,6440,6430,576
|
|
20240723,123500,650661960,6440,6450,6450,6440,70
|
|
20240723,123400,650211110,6440,6440,6440,6430,75
|
|
20240723,123300,649728130,6440,6430,6440,6430,48
|
|
20240723,123200,649419030,6430,6430,6430,6420,117
|
|
20240723,123100,648667060,6430,6430,6440,6430,190
|
|
20240723,123000,647445340,6460,6450,6460,6420,2172
|
|
20240723,122900,633476190,6450,6450,6460,6450,203
|
|
20240723,122800,632165810,6450,6450,6450,6450,1058
|
|
20240723,122700,625341710,6460,6460,6460,6450,1037
|
|
20240723,122600,618643700,6460,6460,6460,6460,115
|
|
20240723,122500,617900800,6460,6450,6470,6450,121
|
|
20240723,122400,617119750,6450,6460,6460,6450,7075
|
|
20240723,122300,571485890,6460,6470,6470,6450,2698
|
|
20240723,122200,554041650,6470,6460,6470,6460,204
|
|
20240723,122100,552722260,6460,6460,6460,6460,69
|
|
20240723,122000,552276520,6460,6470,6470,6460,856
|
|
20240723,121900,546746590,6460,6470,6480,6460,1592
|
|
20240723,121800,536450270,6480,6470,6490,6470,412
|
|
20240723,121700,533780610,6480,6470,6480,6470,1013
|
|
20240723,121600,527216500,6480,6480,6480,6470,36
|
|
20240723,121500,526983480,6470,6470,6480,6470,106
|
|
20240723,121400,526297650,6470,6480,6490,6470,34
|
|
20240723,121300,526077580,6480,6470,6480,6470,473
|
|
20240723,121200,523013750,6470,6470,6470,6470,82
|
|
20240723,121100,522483210,6480,6480,6480,6470,982
|
|
20240723,121000,516120400,6480,6470,6490,6470,296
|
|
20240723,120900,514202690,6470,6470,6470,6470,90
|
|
20240723,120800,513620390,6480,6480,6490,6480,1290
|
|
20240723,120700,505256530,6480,6480,6480,6480,160
|
|
20240723,120600,504219730,6480,6480,6490,6480,54
|
|
20240723,120500,503869800,6480,6480,6490,6480,1122
|
|
20240723,120400,496588430,6490,6480,6490,6480,107
|
|
20240723,120300,495894910,6490,6480,6490,6480,57
|
|
20240723,120200,495525540,6480,6480,6480,6480,45
|
|
20240723,120100,495233940,6480,6480,6490,6480,76
|
|
20240723,120000,494741450,6490,6480,6490,6480,87
|
|
20240723,115900,494177480,6480,6480,6480,6480,27
|
|
20240723,115800,494002520,6480,6480,6490,6480,70
|
|
20240723,115700,493548720,6490,6490,6490,6480,61
|
|
20240723,115600,493153210,6480,6490,6500,6480,105
|
|
20240723,115500,492471790,6480,6480,6500,6480,57
|
|
20240723,115400,492102380,6480,6480,6510,6480,177
|
|
20240723,115300,490951970,6480,6490,6490,6480,54
|
|
20240723,115200,490601900,6490,6490,6510,6490,117
|
|
20240723,115100,489841350,6490,6490,6520,6490,67
|
|
20240723,115000,489406470,6490,6490,6500,6490,72
|
|
20240723,114900,488939170,6490,6490,6490,6490,52
|
|
20240723,114800,488601690,6490,6490,6500,6490,45
|
|
20240723,114700,488309600,6490,6490,6490,6490,68
|
|
20240723,114600,487868280,6490,6490,6490,6490,61
|
|
20240723,114500,487472390,6510,6500,6510,6490,231
|
|
20240723,114400,485969620,6500,6500,6510,6500,78
|
|
20240723,114300,485462610,6500,6500,6500,6500,200
|
|
20240723,114200,484162610,6500,6500,6500,6500,107
|
|
20240723,114100,483467110,6500,6510,6510,6500,89
|
|
20240723,114000,482888410,6500,6500,6500,6500,46
|
|
20240723,113900,482589410,6510,6500,6510,6500,86
|
|
20240723,113800,482030390,6500,6510,6510,6500,282
|
|
20240723,113700,480196360,6500,6500,6510,6500,123
|
|
20240723,113600,479396240,6500,6500,6500,6490,591
|
|
20240723,113500,475555130,6490,6490,6500,6490,87
|
|
20240723,113400,474990490,6490,6490,6490,6490,35
|
|
20240723,113300,474763340,6490,6490,6490,6490,76
|
|
20240723,113200,474270100,6490,6490,6490,6490,224
|
|
20240723,113100,472816340,6490,6490,6490,6490,45
|
|
20240723,113000,472524290,6490,6500,6500,6490,90
|
|
20240723,112900,471940180,6500,6490,6500,6490,708
|
|
20240723,112800,467345240,6490,6490,6490,6490,68
|
|
20240723,112700,466903920,6500,6490,6500,6490,181
|
|
20240723,112600,465728190,6490,6490,6490,6490,65
|
|
20240723,112500,465306340,6500,6490,6500,6490,169
|
|
20240723,112400,464208490,6490,6490,6500,6490,299
|
|
20240723,112300,462267970,6500,6490,6500,6490,1054
|
|
20240723,112200,455427490,6490,6490,6490,6490,461
|
|
20240723,112100,452435600,6490,6490,6500,6490,199
|
|
20240723,112000,451143040,6500,6490,6500,6490,229
|
|
20240723,111900,449656800,6500,6500,6500,6490,40
|
|
20240723,111800,449397180,6490,6500,6500,6480,1104
|
|
20240723,111700,442222560,6500,6500,6510,6480,303
|
|
20240723,111600,440253320,6510,6470,6510,6470,64
|
|
20240723,111500,439838980,6510,6530,6530,6450,14785
|
|
20240723,111400,343959220,6520,6520,6530,6520,596
|
|
20240723,111300,340073280,6530,6530,6530,6520,78
|
|
20240723,111200,339564650,6520,6520,6520,6520,44
|
|
20240723,111100,339277770,6520,6520,6520,6520,176
|
|
20240723,111000,338130250,6520,6510,6520,6510,53
|
|
20240723,110900,337785060,6520,6520,6520,6520,108
|
|
20240723,110800,337080900,6520,6520,6520,6520,272
|
|
20240723,110700,335307460,6520,6520,6520,6520,106
|
|
20240723,110600,334616340,6520,6520,6520,6510,117
|
|
20240723,110500,333853810,6530,6520,6530,6520,262
|
|
20240723,110400,332145550,6520,6520,6530,6520,783
|
|
20240723,110300,327040380,6520,6520,6530,6510,123
|
|
20240723,110200,326239270,6530,6520,6530,6510,152
|
|
20240723,110100,325248450,6520,6530,6530,6520,338
|
|
20240723,110000,323044680,6520,6520,6520,6520,83
|
|
20240723,105900,322503520,6520,6520,6520,6520,50
|
|
20240723,105800,322177520,6520,6520,6520,6520,67
|
|
20240723,105700,321740680,6520,6530,6530,6520,27
|
|
20240723,105600,321564630,6520,6520,6520,6510,1291
|
|
20240723,105500,313148770,6520,6520,6520,6520,48
|
|
20240723,105400,312835810,6520,6520,6530,6520,44
|
|
20240723,105300,312548920,6520,6520,6520,6520,72
|
|
20240723,105200,312079480,6520,6520,6520,6520,93
|
|
20240723,105100,311473120,6540,6520,6540,6520,25
|
|
20240723,105000,311310100,6540,6520,6540,6520,371
|
|
20240723,104900,308891140,6520,6520,6550,6520,242
|
|
20240723,104800,307313230,6520,6510,6520,6510,79
|
|
20240723,104700,306798310,6520,6550,6550,6520,29
|
|
20240723,104600,306608940,6520,6520,6520,6510,113
|
|
20240723,104500,305872450,6530,6530,6530,6520,125
|
|
20240723,104400,305056600,6520,6510,6520,6510,220
|
|
20240723,104300,303622530,6510,6510,6520,6510,73
|
|
20240723,104200,303147160,6520,6520,6520,6510,462
|
|
20240723,104100,300135290,6530,6520,6530,6520,538
|
|
20240723,104000,296625680,6530,6530,6530,6530,65
|
|
20240723,103900,296201230,6520,6530,6530,6520,72
|
|
20240723,103800,295731770,6520,6520,6520,6520,1586
|
|
20240723,103700,285391050,6530,6550,6550,6530,98
|
|
20240723,103600,284749930,6560,6540,6560,6520,1577
|
|
20240723,103500,274443810,6550,6560,6560,6550,909
|
|
20240723,103400,268489750,6560,6560,6560,6560,126
|
|
20240723,103300,267663190,6550,6550,6550,6550,41
|
|
20240723,103200,267394640,6560,6560,6560,6560,1
|
|
20240723,103100,267388080,6560,6560,6560,6560,0
|
|
20240723,103000,267388080,6560,6560,6560,6560,11
|
|
20240723,102900,267315920,6560,6550,6560,6550,138
|
|
20240723,102800,266412000,6560,6560,6560,6560,97
|
|
20240723,102700,265775680,6560,6560,6560,6560,7
|
|
20240723,102600,265729760,6560,6570,6570,6560,720
|
|
20240723,102500,261006530,6560,6560,6560,6560,700
|
|
20240723,102400,256414530,6570,6570,6570,6570,0
|
|
20240723,102300,256414530,6570,6560,6570,6560,279
|
|
20240723,102200,254584280,6570,6570,6570,6570,138
|
|
20240723,102100,253677620,6570,6570,6570,6570,1
|
|
20240723,102000,253671050,6570,6570,6570,6570,8
|
|
20240723,101900,253618490,6570,6570,6570,6570,37
|
|
20240723,101800,253375400,6570,6570,6570,6570,0
|
|
20240723,101700,253375400,6570,6570,6570,6570,0
|
|
20240723,101600,253375400,6570,6560,6570,6560,121
|
|
20240723,101500,252580630,6570,6570,6570,6570,93
|
|
20240723,101400,251969620,6580,6550,6580,6540,299
|
|
20240723,101300,250010420,6580,6580,6580,6580,0
|
|
20240723,101200,250010420,6580,6580,6580,6580,0
|
|
20240723,101100,250010420,6580,6580,6580,6580,100
|
|
20240723,101000,249352420,6580,6560,6580,6540,2007
|
|
20240723,100900,236214960,6580,6570,6580,6560,1053
|
|
20240723,100800,229302590,6570,6570,6570,6570,1
|
|
20240723,100700,229296020,6580,6580,6580,6580,361
|
|
20240723,100600,226920640,6580,6580,6580,6580,0
|
|
20240723,100500,226920640,6580,6580,6580,6580,70
|
|
20240723,100400,226460040,6580,6580,6580,6580,1
|
|
20240723,100300,226453460,6580,6580,6580,6580,11
|
|
20240723,100200,226381080,6580,6580,6580,6580,0
|
|
20240723,100100,226381080,6580,6570,6590,6570,203
|
|
20240723,100000,225046330,6570,6580,6580,6570,354
|
|
20240723,095900,222717840,6580,6580,6580,6580,60
|
|
20240723,095800,222323040,6580,6580,6580,6580,2
|
|
20240723,095700,222309880,6560,6560,6560,6560,20
|
|
20240723,095600,222178680,6560,6570,6570,6560,612
|
|
20240723,095500,218163920,6570,6570,6570,6570,700
|
|
20240723,095400,213564920,6570,6580,6580,6570,81
|
|
20240723,095300,213032740,6570,6570,6570,6570,11
|
|
20240723,095200,212960470,6580,6580,6580,6580,401
|
|
20240723,095100,210321890,6590,6590,6590,6590,1
|
|
20240723,095000,210315300,6590,6580,6590,6580,3
|
|
20240723,094900,210295540,6580,6580,6580,6580,272
|
|
20240723,094800,208505780,6590,6590,6590,6590,157
|
|
20240723,094700,207471150,6590,6610,6610,6580,1176
|
|
20240723,094600,199726380,6600,6600,6600,6600,86
|
|
20240723,094500,199158780,6600,6600,6600,6600,31
|
|
20240723,094400,198954180,6600,6600,6600,6600,191
|
|
20240723,094300,197693580,6600,6620,6620,6600,756
|
|
20240723,094200,192692510,6620,6620,6620,6620,510
|
|
20240723,094100,189316310,6640,6620,6640,6620,1328
|
|
20240723,094000,180509950,6640,6630,6640,6630,1315
|
|
20240723,093900,171791470,6640,6630,6640,6620,62
|
|
20240723,093800,171380400,6640,6630,6640,6630,2
|
|
20240723,093700,171367130,6630,6630,6630,6620,500
|
|
20240723,093600,168052150,6640,6620,6640,6620,1559
|
|
20240723,093500,157717930,6620,6620,6620,6620,0
|
|
20240723,093400,157717930,6620,6620,6620,6620,6
|
|
20240723,093300,157678210,6620,6620,6620,6620,364
|
|
20240723,093200,155268530,6610,6610,6610,6610,33
|
|
20240723,093100,155050400,6600,6600,6600,6600,330
|
|
20240723,093000,152872400,6600,6610,6610,6600,51
|
|
20240723,092900,152535790,6600,6600,6600,6600,156
|
|
20240723,092800,151506190,6600,6600,6600,6600,0
|
|
20240723,092700,151506190,6600,6610,6620,6600,755
|
|
20240723,092600,146519110,6610,6610,6610,6610,2
|
|
20240723,092500,146505890,6620,6620,6620,6620,200
|
|
20240723,092400,145181890,6610,6610,6610,6610,192
|
|
20240723,092300,143912770,6610,6610,6610,6610,200
|
|
20240723,092200,142590770,6620,6620,6620,6620,7
|
|
20240723,092100,142544430,6620,6610,6620,6610,1005
|
|
20240723,092000,135895640,6610,6610,6610,6610,208
|
|
20240723,091900,134520760,6620,6620,6620,6620,115
|
|
20240723,091800,133759460,6630,6610,6630,6610,39
|
|
20240723,091700,133501290,6640,6630,6640,6630,101
|
|
20240723,091600,132830660,6630,6630,6640,6630,602
|
|
20240723,091500,128837300,6620,6620,6620,6620,798
|
|
20240723,091400,123554540,6620,6610,6620,6610,177
|
|
20240723,091300,122382850,6620,6620,6630,6620,60
|
|
20240723,091200,121985070,6630,6620,6630,6620,336
|
|
20240723,091100,119757750,6610,6630,6630,6590,517
|
|
20240723,091000,116331620,6620,6620,6620,6620,7
|
|
20240723,090900,116285280,6610,6630,6630,6580,12
|
|
20240723,090800,116205800,6640,6600,6640,6570,5939
|
|
20240723,090700,76845220,6600,6620,6630,6530,1683
|
|
20240723,090600,65790760,6630,6620,6630,6620,394
|
|
20240723,090500,63179130,6630,6640,6640,6630,1690
|
|
20240723,090400,51965330,6640,6640,6650,6640,1149
|
|
20240723,090300,44331280,6650,6610,6650,6610,2014
|
|
20240723,090200,30964310,6600,6580,6600,6580,756
|
|
20240723,090100,25983930,6560,6540,6580,6540,2152
|
|
20240723,090000,11873260,6560,6520,6560,6520,1820
|