616 lines
30 KiB
CSV
616 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,191300,1235985390,6460,6460,6460,6460,4377
|
|
20230724,191200,1235985390,6460,6460,6460,6460,0
|
|
20230724,191100,1235985390,6460,6460,6460,6460,0
|
|
20230724,191000,1235985390,6460,6460,6460,6460,0
|
|
20230724,190900,1235985390,6460,6460,6460,6460,0
|
|
20230724,190800,1235985390,6460,6460,6460,6460,0
|
|
20230724,190700,1235985390,6460,6460,6460,6460,0
|
|
20230724,190600,1235985390,6460,6460,6460,6460,0
|
|
20230724,190500,1235985390,6460,6460,6460,6460,0
|
|
20230724,190400,1235985390,6460,6460,6460,6460,0
|
|
20230724,190300,1235985390,6460,6460,6460,6460,0
|
|
20230724,190200,1235985390,6460,6460,6460,6460,0
|
|
20230724,190100,1235985390,6460,6460,6460,6460,0
|
|
20230724,190000,1235985390,6460,6460,6460,6460,0
|
|
20230724,185900,1235985390,6460,6460,6460,6460,0
|
|
20230724,185800,1235985390,6460,6460,6460,6460,0
|
|
20230724,185700,1235985390,6460,6460,6460,6460,0
|
|
20230724,185600,1235985390,6460,6460,6460,6460,0
|
|
20230724,185500,1235985390,6460,6460,6460,6460,0
|
|
20230724,185400,1235985390,6460,6460,6460,6460,0
|
|
20230724,185300,1235985390,6460,6460,6460,6460,0
|
|
20230724,185200,1235985390,6460,6460,6460,6460,0
|
|
20230724,185100,1235985390,6460,6460,6460,6460,0
|
|
20230724,185000,1235985390,6460,6460,6460,6460,0
|
|
20230724,184900,1235985390,6460,6460,6460,6460,0
|
|
20230724,184800,1235985390,6460,6460,6460,6460,0
|
|
20230724,184700,1235985390,6460,6460,6460,6460,0
|
|
20230724,184600,1235985390,6460,6460,6460,6460,0
|
|
20230724,184500,1235985390,6460,6460,6460,6460,0
|
|
20230724,184400,1235985390,6460,6460,6460,6460,0
|
|
20230724,184300,1235985390,6460,6460,6460,6460,4377
|
|
20230724,184200,1235985390,6460,6460,6460,6460,0
|
|
20230724,184100,1235985390,6460,6460,6460,6460,0
|
|
20230724,184000,1235985390,6460,6460,6460,6460,0
|
|
20230724,183900,1235985390,6460,6460,6460,6460,0
|
|
20230724,183800,1235985390,6460,6460,6460,6460,0
|
|
20230724,183700,1235985390,6460,6460,6460,6460,0
|
|
20230724,183600,1235985390,6460,6460,6460,6460,0
|
|
20230724,183500,1235985390,6460,6460,6460,6460,0
|
|
20230724,183400,1235985390,6460,6460,6460,6460,0
|
|
20230724,183300,1235985390,6460,6460,6460,6460,0
|
|
20230724,183200,1235985390,6460,6460,6460,6460,0
|
|
20230724,183100,1235985390,6460,6460,6460,6460,0
|
|
20230724,183000,1235985390,6460,6460,6460,6460,0
|
|
20230724,182900,1235985390,6460,6460,6460,6460,0
|
|
20230724,182800,1235985390,6460,6460,6460,6460,0
|
|
20230724,182700,1235985390,6460,6460,6460,6460,0
|
|
20230724,182600,1235985390,6460,6460,6460,6460,0
|
|
20230724,182500,1235985390,6460,6460,6460,6460,0
|
|
20230724,182400,1235985390,6460,6460,6460,6460,0
|
|
20230724,182300,1235985390,6460,6460,6460,6460,0
|
|
20230724,182200,1235985390,6460,6460,6460,6460,0
|
|
20230724,182100,1235985390,6460,6460,6460,6460,0
|
|
20230724,182000,1235985390,6460,6460,6460,6460,0
|
|
20230724,181900,1235985390,6460,6460,6460,6460,0
|
|
20230724,181800,1235985390,6460,6460,6460,6460,0
|
|
20230724,181700,1235985390,6460,6460,6460,6460,0
|
|
20230724,181600,1235985390,6460,6460,6460,6460,0
|
|
20230724,181500,1235985390,6460,6460,6460,6460,0
|
|
20230724,181400,1235985390,6460,6460,6460,6460,0
|
|
20230724,181300,1235985390,6460,6460,6460,6460,4377
|
|
20230724,181200,1235985390,6460,6460,6460,6460,0
|
|
20230724,181100,1235985390,6460,6460,6460,6460,0
|
|
20230724,181000,1235985390,6460,6460,6460,6460,0
|
|
20230724,180900,1235985390,6460,6460,6460,6460,0
|
|
20230724,180800,1235985390,6460,6460,6460,6460,0
|
|
20230724,180700,1235985390,6460,6460,6460,6460,0
|
|
20230724,180600,1235985390,6460,6460,6460,6460,0
|
|
20230724,180500,1235985390,6460,6460,6460,6460,0
|
|
20230724,180400,1235985390,6460,6460,6460,6460,0
|
|
20230724,180300,1235985390,6460,6460,6460,6460,0
|
|
20230724,180200,1235985390,6460,6460,6460,6460,0
|
|
20230724,180100,1235985390,6460,6460,6460,6460,0
|
|
20230724,180000,1235985390,6460,6460,6460,6460,0
|
|
20230724,175900,1235985390,6460,6460,6460,6460,0
|
|
20230724,175800,1235985390,6460,6460,6460,6460,0
|
|
20230724,175700,1235985390,6460,6460,6460,6460,0
|
|
20230724,175600,1235985390,6460,6460,6460,6460,0
|
|
20230724,175500,1235985390,6460,6460,6460,6460,0
|
|
20230724,175400,1235985390,6460,6460,6460,6460,0
|
|
20230724,175300,1235985390,6460,6460,6460,6460,0
|
|
20230724,175200,1235985390,6460,6460,6460,6460,0
|
|
20230724,175100,1235985390,6460,6460,6460,6460,0
|
|
20230724,175000,1235985390,6460,6460,6460,6460,0
|
|
20230724,174900,1235985390,6460,6460,6460,6460,0
|
|
20230724,174800,1235985390,6460,6460,6460,6460,0
|
|
20230724,174700,1235985390,6460,6460,6460,6460,0
|
|
20230724,174600,1235985390,6460,6460,6460,6460,0
|
|
20230724,174500,1235985390,6460,6460,6460,6460,0
|
|
20230724,174400,1235985390,6460,6460,6460,6460,0
|
|
20230724,174300,1235985390,6460,6460,6460,6460,4377
|
|
20230724,174200,1235985390,6460,6460,6460,6460,0
|
|
20230724,174100,1235985390,6460,6460,6460,6460,0
|
|
20230724,174000,1235985390,6460,6460,6460,6460,0
|
|
20230724,173900,1235985390,6460,6460,6460,6460,0
|
|
20230724,173800,1235985390,6460,6460,6460,6460,0
|
|
20230724,173700,1235985390,6460,6460,6460,6460,0
|
|
20230724,173600,1235985390,6460,6460,6460,6460,0
|
|
20230724,173500,1235985390,6460,6460,6460,6460,0
|
|
20230724,173400,1235985390,6460,6460,6460,6460,0
|
|
20230724,173300,1235985390,6460,6460,6460,6460,0
|
|
20230724,173200,1235985390,6460,6460,6460,6460,0
|
|
20230724,173100,1235985390,6460,6460,6460,6460,0
|
|
20230724,173000,1235985390,6460,6460,6460,6460,0
|
|
20230724,172900,1235985390,6460,6460,6460,6460,0
|
|
20230724,172800,1235985390,6460,6460,6460,6460,0
|
|
20230724,172700,1235985390,6460,6460,6460,6460,0
|
|
20230724,172600,1235985390,6460,6460,6460,6460,0
|
|
20230724,172500,1235985390,6460,6460,6460,6460,0
|
|
20230724,172400,1235985390,6460,6460,6460,6460,0
|
|
20230724,172300,1235985390,6460,6460,6460,6460,0
|
|
20230724,172200,1235985390,6460,6460,6460,6460,0
|
|
20230724,172100,1235985390,6460,6460,6460,6460,0
|
|
20230724,172000,1235985390,6460,6460,6460,6460,0
|
|
20230724,171900,1235985390,6460,6460,6460,6460,0
|
|
20230724,171800,1235985390,6460,6460,6460,6460,0
|
|
20230724,171700,1235985390,6460,6460,6460,6460,0
|
|
20230724,171600,1235985390,6460,6460,6460,6460,0
|
|
20230724,171500,1235985390,6460,6460,6460,6460,0
|
|
20230724,171400,1235985390,6460,6460,6460,6460,0
|
|
20230724,171300,1235985390,6460,6460,6460,6460,4377
|
|
20230724,171200,1235985390,6460,6460,6460,6460,0
|
|
20230724,171100,1235985390,6460,6460,6460,6460,0
|
|
20230724,171000,1235985390,6460,6460,6460,6460,0
|
|
20230724,170900,1235985390,6460,6460,6460,6460,0
|
|
20230724,170800,1235985390,6460,6460,6460,6460,0
|
|
20230724,170700,1235985390,6460,6460,6460,6460,0
|
|
20230724,170600,1235985390,6460,6460,6460,6460,0
|
|
20230724,170500,1235985390,6460,6460,6460,6460,0
|
|
20230724,170400,1235985390,6460,6460,6460,6460,0
|
|
20230724,170300,1235985390,6460,6460,6460,6460,0
|
|
20230724,170200,1235985390,6460,6460,6460,6460,0
|
|
20230724,170100,1235985390,6460,6460,6460,6460,0
|
|
20230724,170000,1235985390,6460,6460,6460,6460,0
|
|
20230724,165900,1235985390,6460,6460,6460,6460,0
|
|
20230724,165800,1235985390,6460,6460,6460,6460,0
|
|
20230724,165700,1235985390,6460,6460,6460,6460,0
|
|
20230724,165600,1235985390,6460,6460,6460,6460,0
|
|
20230724,165500,1235985390,6460,6460,6460,6460,0
|
|
20230724,165400,1235985390,6460,6460,6460,6460,0
|
|
20230724,165300,1235985390,6460,6460,6460,6460,0
|
|
20230724,165200,1235985390,6460,6460,6460,6460,0
|
|
20230724,165100,1235985390,6460,6460,6460,6460,0
|
|
20230724,165000,1235985390,6460,6460,6460,6460,0
|
|
20230724,164900,1235985390,6460,6460,6460,6460,0
|
|
20230724,164800,1235985390,6460,6460,6460,6460,0
|
|
20230724,164700,1235985390,6460,6460,6460,6460,0
|
|
20230724,164600,1235985390,6460,6460,6460,6460,0
|
|
20230724,164500,1235985390,6460,6460,6460,6460,0
|
|
20230724,164400,1235985390,6460,6460,6460,6460,0
|
|
20230724,164300,1235985390,6460,6460,6460,6460,4377
|
|
20230724,164200,1235985390,6460,6460,6460,6460,0
|
|
20230724,164100,1235985390,6460,6460,6460,6460,0
|
|
20230724,164000,1235985390,6460,6460,6460,6460,0
|
|
20230724,163900,1235985390,6460,6460,6460,6460,0
|
|
20230724,163800,1235985390,6460,6460,6460,6460,0
|
|
20230724,163700,1235985390,6460,6460,6460,6460,0
|
|
20230724,163600,1235985390,6460,6460,6460,6460,0
|
|
20230724,163500,1235985390,6460,6460,6460,6460,0
|
|
20230724,163400,1235985390,6460,6460,6460,6460,0
|
|
20230724,163300,1235985390,6460,6460,6460,6460,0
|
|
20230724,163200,1235985390,6460,6460,6460,6460,0
|
|
20230724,163100,1235985390,6460,6460,6460,6460,0
|
|
20230724,163000,1235985390,6460,6460,6460,6460,0
|
|
20230724,162900,1235985390,6460,6460,6460,6460,0
|
|
20230724,162800,1235985390,6460,6460,6460,6460,0
|
|
20230724,162700,1235985390,6460,6460,6460,6460,0
|
|
20230724,162600,1235985390,6460,6460,6460,6460,0
|
|
20230724,162500,1235985390,6460,6460,6460,6460,0
|
|
20230724,162400,1235985390,6460,6460,6460,6460,0
|
|
20230724,162300,1235985390,6460,6460,6460,6460,0
|
|
20230724,162200,1235985390,6460,6460,6460,6460,0
|
|
20230724,162100,1235985390,6460,6460,6460,6460,0
|
|
20230724,162000,1235985390,6460,6460,6460,6460,0
|
|
20230724,161900,1235985390,6460,6460,6460,6460,0
|
|
20230724,161800,1235985390,6460,6460,6460,6460,0
|
|
20230724,161700,1235985390,6460,6460,6460,6460,0
|
|
20230724,161600,1235985390,6460,6460,6460,6460,0
|
|
20230724,161500,1235985390,6460,6460,6460,6460,0
|
|
20230724,161400,1235985390,6460,6460,6460,6460,0
|
|
20230724,161300,1235985390,6460,6460,6460,6460,4377
|
|
20230724,161200,1235985390,6460,6460,6460,6460,0
|
|
20230724,161100,1235985390,6460,6460,6460,6460,0
|
|
20230724,161000,1235985390,6460,6460,6460,6460,0
|
|
20230724,160900,1235985390,6460,6460,6460,6460,0
|
|
20230724,160800,1235985390,6460,6460,6460,6460,0
|
|
20230724,160700,1235985390,6460,6460,6460,6460,0
|
|
20230724,160600,1235985390,6460,6460,6460,6460,0
|
|
20230724,160500,1235985390,6460,6460,6460,6460,0
|
|
20230724,160400,1235985390,6460,6460,6460,6460,0
|
|
20230724,160300,1235985390,6460,6460,6460,6460,0
|
|
20230724,160200,1235985390,6460,6460,6460,6460,0
|
|
20230724,160100,1235985390,6460,6460,6460,6460,0
|
|
20230724,160000,1235985390,6460,6460,6460,6460,0
|
|
20230724,155900,1235985390,6460,6460,6460,6460,0
|
|
20230724,155800,1235985390,6460,6460,6460,6460,0
|
|
20230724,155700,1235985390,6460,6460,6460,6460,0
|
|
20230724,155600,1235985390,6460,6460,6460,6460,0
|
|
20230724,155500,1235985390,6460,6460,6460,6460,0
|
|
20230724,155400,1235985390,6460,6460,6460,6460,0
|
|
20230724,155300,1235985390,6460,6460,6460,6460,0
|
|
20230724,155200,1235985390,6460,6460,6460,6460,0
|
|
20230724,155100,1235985390,6460,6460,6460,6460,0
|
|
20230724,155000,1235985390,6460,6460,6460,6460,0
|
|
20230724,154900,1235985390,6460,6460,6460,6460,0
|
|
20230724,154800,1235985390,6460,6460,6460,6460,0
|
|
20230724,154700,1235985390,6460,6460,6460,6460,0
|
|
20230724,154600,1235985390,6460,6460,6460,6460,0
|
|
20230724,154500,1235985390,6460,6460,6460,6460,0
|
|
20230724,154400,1235985390,6460,6460,6460,6460,0
|
|
20230724,154300,1235985390,6460,6460,6460,6460,4377
|
|
20230724,154200,1235985390,6460,6460,6460,6460,0
|
|
20230724,154100,1235985390,6460,6460,6460,6460,0
|
|
20230724,154000,1235985390,6460,6460,6460,6460,0
|
|
20230724,153900,1235985390,6460,6460,6460,6460,0
|
|
20230724,153800,1235985390,6460,6460,6460,6460,0
|
|
20230724,153700,1235985390,6460,6460,6460,6460,0
|
|
20230724,153600,1235985390,6460,6460,6460,6460,0
|
|
20230724,153500,1235985390,6460,6460,6460,6460,0
|
|
20230724,153400,1235985390,6460,6460,6460,6460,0
|
|
20230724,153300,1235985390,6460,6460,6460,6460,0
|
|
20230724,153200,1235985390,6460,6460,6460,6460,0
|
|
20230724,153100,1235985390,6460,6460,6460,6460,0
|
|
20230724,153000,1235985390,6460,6460,6460,6460,4377
|
|
20230724,152900,1207709970,6460,6460,6460,6460,0
|
|
20230724,152800,1207709970,6460,6460,6460,6460,0
|
|
20230724,152700,1207709970,6460,6460,6460,6460,0
|
|
20230724,152600,1207709970,6460,6460,6460,6460,0
|
|
20230724,152500,1207709970,6460,6460,6460,6460,0
|
|
20230724,152400,1207709970,6460,6460,6460,6460,0
|
|
20230724,152300,1207709970,6460,6460,6460,6460,0
|
|
20230724,152200,1207709970,6460,6460,6460,6460,0
|
|
20230724,152100,1207709970,6460,6460,6460,6460,0
|
|
20230724,152000,1207709970,6460,6460,6460,6460,0
|
|
20230724,151900,1207709970,6460,6480,6480,6460,542
|
|
20230724,151800,1204203140,6470,6460,6480,6460,1700
|
|
20230724,151700,1193200080,6460,6470,6470,6460,229
|
|
20230724,151600,1191720730,6460,6460,6470,6460,1208
|
|
20230724,151500,1183916660,6480,6450,6480,6450,2497
|
|
20230724,151400,1167786530,6460,6460,6460,6460,124
|
|
20230724,151300,1166985490,6460,6460,6460,6460,40
|
|
20230724,151200,1166727090,6460,6450,6460,6450,1893
|
|
20230724,151100,1154504270,6440,6430,6440,6430,1848
|
|
20230724,151000,1142613260,6430,6420,6430,6420,4784
|
|
20230724,150900,1111868500,6420,6400,6420,6400,900
|
|
20230724,150800,1106097720,6400,6410,6420,6400,314
|
|
20230724,150700,1104085390,6420,6410,6420,6410,663
|
|
20230724,150600,1099833560,6400,6400,6410,6400,3982
|
|
20230724,150500,1074341910,6400,6390,6400,6390,145
|
|
20230724,150400,1073415170,6400,6400,6400,6400,50
|
|
20230724,150300,1073095170,6400,6390,6400,6390,4500
|
|
20230724,150200,1044325510,6390,6390,6390,6390,82
|
|
20230724,150100,1043801530,6390,6390,6390,6390,0
|
|
20230724,150000,1043801530,6390,6390,6390,6390,1581
|
|
20230724,145900,1033698940,6390,6390,6390,6390,0
|
|
20230724,145800,1033698940,6390,6390,6390,6390,0
|
|
20230724,145700,1033698940,6390,6390,6390,6380,1241
|
|
20230724,145600,1025781340,6390,6390,6390,6390,0
|
|
20230724,145500,1025781340,6390,6390,6390,6390,0
|
|
20230724,145400,1025781340,6390,6390,6390,6390,0
|
|
20230724,145300,1025781340,6390,6370,6390,6370,500
|
|
20230724,145200,1022594640,6380,6380,6380,6380,101
|
|
20230724,145100,1021950260,6360,6360,6360,6360,0
|
|
20230724,145000,1021950260,6360,6370,6370,6360,174
|
|
20230724,144900,1020843260,6370,6390,6390,6370,238
|
|
20230724,144800,1019327080,6380,6380,6390,6380,386
|
|
20230724,144700,1016862540,6380,6370,6380,6370,401
|
|
20230724,144600,1014307590,6370,6370,6370,6370,740
|
|
20230724,144500,1009593790,6380,6380,6380,6380,0
|
|
20230724,144400,1009593790,6380,6380,6380,6380,283
|
|
20230724,144300,1007788250,6380,6380,6380,6360,344
|
|
20230724,144200,1005593730,6370,6370,6370,6370,131
|
|
20230724,144100,1004759260,6380,6350,6380,6350,1032
|
|
20230724,144000,998194010,6340,6350,6350,6340,173
|
|
20230724,143900,997095840,6360,6360,6360,6360,213
|
|
20230724,143800,995741160,6360,6370,6370,6360,511
|
|
20230724,143700,992486400,6380,6380,6380,6380,0
|
|
20230724,143600,992486400,6380,6380,6380,6380,1
|
|
20230724,143500,992480020,6380,6380,6380,6380,1534
|
|
20230724,143400,982693100,6380,6380,6380,6380,15
|
|
20230724,143300,982597400,6380,6380,6380,6380,40
|
|
20230724,143200,982342200,6380,6380,6380,6380,124
|
|
20230724,143100,981551080,6390,6390,6390,6390,14
|
|
20230724,143000,981461620,6390,6390,6390,6390,21
|
|
20230724,142900,981327430,6370,6370,6390,6370,1169
|
|
20230724,142800,973869430,6370,6380,6380,6370,115
|
|
20230724,142700,973136730,6380,6380,6380,6380,470
|
|
20230724,142600,970138130,6380,6390,6390,6380,511
|
|
20230724,142500,966877940,6390,6390,6390,6390,0
|
|
20230724,142400,966877940,6390,6390,6390,6390,0
|
|
20230724,142300,966877940,6390,6390,6390,6390,116
|
|
20230724,142200,966136700,6370,6390,6390,6370,10
|
|
20230724,142100,966072940,6390,6390,6390,6390,0
|
|
20230724,142000,966072940,6390,6390,6390,6390,0
|
|
20230724,141900,966072940,6390,6380,6390,6330,5838
|
|
20230724,141800,928981970,6370,6380,6380,6370,633
|
|
20230724,141700,924944510,6390,6390,6390,6380,3
|
|
20230724,141600,924925350,6380,6380,6380,6380,677
|
|
20230724,141500,920606090,6400,6400,6400,6400,2
|
|
20230724,141400,920593290,6400,6390,6400,6390,907
|
|
20230724,141300,914797550,6390,6380,6390,6380,8
|
|
20230724,141200,914746450,6390,6390,6390,6390,0
|
|
20230724,141100,914746450,6390,6370,6390,6370,2
|
|
20230724,141000,914733690,6390,6370,6390,6370,100
|
|
20230724,140900,914095690,6370,6370,6370,6370,443
|
|
20230724,140800,911273780,6360,6360,6360,6360,0
|
|
20230724,140700,911273780,6360,6380,6380,6360,207
|
|
20230724,140600,909957220,6380,6380,6380,6380,232
|
|
20230724,140500,908477060,6380,6370,6380,6370,241
|
|
20230724,140400,906939570,6360,6380,6380,6360,1484
|
|
20230724,140300,897500800,6380,6380,6380,6380,0
|
|
20230724,140200,897500800,6380,6380,6380,6380,7
|
|
20230724,140100,897456140,6380,6370,6380,6370,393
|
|
20230724,140000,894950320,6370,6370,6370,6370,1
|
|
20230724,135900,894943950,6360,6360,6360,6360,0
|
|
20230724,135800,894943950,6360,6360,6360,6360,0
|
|
20230724,135700,894943950,6360,6370,6370,6360,692
|
|
20230724,135600,890541510,6380,6380,6380,6380,0
|
|
20230724,135500,890541510,6380,6380,6380,6380,0
|
|
20230724,135400,890541510,6380,6380,6380,6380,85
|
|
20230724,135300,889999210,6380,6380,6380,6380,0
|
|
20230724,135200,889999210,6380,6380,6380,6380,64
|
|
20230724,135100,889590890,6380,6370,6380,6370,653
|
|
20230724,135000,885427520,6360,6360,6360,6360,1499
|
|
20230724,134900,875893880,6390,6370,6390,6370,574
|
|
20230724,134800,872234590,6370,6380,6380,6370,773
|
|
20230724,134700,867309320,6390,6370,6390,6370,227
|
|
20230724,134600,865861490,6370,6360,6370,6360,136
|
|
20230724,134500,864996510,6360,6360,6360,6350,5
|
|
20230724,134400,864964720,6370,6360,6370,6350,830
|
|
20230724,134300,859686540,6350,6370,6370,6350,238
|
|
20230724,134200,858171330,6370,6380,6380,6370,35
|
|
20230724,134100,857948340,6380,6380,6380,6380,6
|
|
20230724,134000,857910060,6350,6350,6350,6350,402
|
|
20230724,133900,855357360,6350,6350,6350,6350,164
|
|
20230724,133800,854315960,6360,6390,6390,6360,1098
|
|
20230724,133700,847326500,6380,6370,6380,6370,635
|
|
20230724,133600,843280340,6370,6400,6400,6370,63
|
|
20230724,133500,842877900,6390,6370,6410,6370,655
|
|
20230724,133400,838690960,6370,6380,6380,6370,938
|
|
20230724,133300,832714710,6380,6390,6400,6380,2249
|
|
20230724,133200,818340200,6380,6380,6380,6380,30
|
|
20230724,133100,818148800,6370,6380,6380,6370,339
|
|
20230724,133000,815986050,6370,6370,6370,6370,23
|
|
20230724,132900,815839540,6370,6380,6390,6370,1001
|
|
20230724,132800,809446560,6380,6390,6390,6380,179
|
|
20230724,132700,808304430,6390,6380,6390,6380,301
|
|
20230724,132600,806384040,6380,6380,6380,6380,12
|
|
20230724,132500,806307480,6380,6380,6380,6380,3
|
|
20230724,132400,806288340,6380,6370,6380,6360,192
|
|
20230724,132300,805065290,6380,6390,6390,6370,54
|
|
20230724,132200,804721170,6370,6400,6400,6370,12434
|
|
20230724,132100,725403290,6400,6400,6400,6400,0
|
|
20230724,132000,725403290,6400,6400,6400,6400,1
|
|
20230724,131900,725396890,6390,6390,6390,6390,1
|
|
20230724,131800,725390500,6390,6400,6400,6390,31
|
|
20230724,131700,725192400,6390,6400,6400,6390,182
|
|
20230724,131600,724029360,6390,6390,6390,6390,50
|
|
20230724,131500,723709860,6400,6400,6400,6400,184
|
|
20230724,131400,722532260,6390,6390,6390,6390,0
|
|
20230724,131300,722532260,6390,6400,6400,6390,642
|
|
20230724,131200,718428130,6400,6420,6420,6400,534
|
|
20230724,131100,715010490,6420,6420,6420,6420,0
|
|
20230724,131000,715010490,6420,6420,6420,6420,0
|
|
20230724,130900,715010490,6420,6400,6420,6400,307
|
|
20230724,130800,713043160,6390,6390,6390,6390,2
|
|
20230724,130700,713030380,6400,6410,6410,6400,94
|
|
20230724,130600,712428570,6410,6410,6410,6410,395
|
|
20230724,130500,709896620,6430,6420,6430,6420,1091
|
|
20230724,130400,702888810,6410,6400,6420,6400,1288
|
|
20230724,130300,694632070,6390,6390,6390,6390,1
|
|
20230724,130200,694625680,6400,6400,6400,6400,0
|
|
20230724,130100,694625680,6400,6400,6400,6400,0
|
|
20230724,130000,694625680,6400,6400,6400,6400,0
|
|
20230724,125900,694625680,6400,6390,6400,6390,6
|
|
20230724,125800,694587300,6390,6390,6390,6390,500
|
|
20230724,125700,691392300,6400,6400,6400,6400,258
|
|
20230724,125600,689741100,6410,6410,6410,6410,0
|
|
20230724,125500,689741100,6410,6410,6410,6410,0
|
|
20230724,125400,689741100,6410,6410,6410,6410,0
|
|
20230724,125300,689741100,6410,6390,6410,6390,842
|
|
20230724,125200,684360320,6390,6400,6400,6390,880
|
|
20230724,125100,678732740,6410,6410,6410,6410,878
|
|
20230724,125000,673104760,6410,6400,6410,6400,193
|
|
20230724,124900,671869500,6400,6400,6400,6400,878
|
|
20230724,124800,666250300,6400,6400,6400,6390,4736
|
|
20230724,124700,635986220,6400,6400,6400,6400,1536
|
|
20230724,124600,626155820,6410,6410,6410,6410,42
|
|
20230724,124500,625886600,6410,6410,6410,6410,78
|
|
20230724,124400,625386620,6410,6410,6410,6410,0
|
|
20230724,124300,625386620,6410,6410,6410,6410,2
|
|
20230724,124200,625373800,6410,6410,6410,6410,0
|
|
20230724,124100,625373800,6410,6420,6420,6410,55
|
|
20230724,124000,625021240,6420,6420,6420,6410,117
|
|
20230724,123900,624270500,6420,6410,6420,6410,477
|
|
20230724,123800,621212900,6410,6410,6410,6410,0
|
|
20230724,123700,621212900,6410,6410,6410,6410,0
|
|
20230724,123600,621212900,6410,6410,6410,6410,0
|
|
20230724,123500,621212900,6410,6410,6410,6410,0
|
|
20230724,123400,621212900,6410,6410,6410,6410,93
|
|
20230724,123300,620616770,6410,6410,6410,6410,780
|
|
20230724,123200,615616970,6400,6400,6400,6400,0
|
|
20230724,123100,615616970,6400,6400,6400,6400,0
|
|
20230724,123000,615616970,6400,6400,6400,6400,200
|
|
20230724,122900,614336970,6410,6410,6410,6410,0
|
|
20230724,122800,614336970,6410,6410,6410,6410,0
|
|
20230724,122700,614336970,6410,6410,6410,6410,2
|
|
20230724,122600,614324150,6410,6410,6410,6410,0
|
|
20230724,122500,614324150,6410,6410,6410,6410,0
|
|
20230724,122400,614324150,6410,6410,6410,6410,0
|
|
20230724,122300,614324150,6410,6410,6410,6410,0
|
|
20230724,122200,614324150,6410,6410,6410,6410,4
|
|
20230724,122100,614298510,6410,6410,6410,6410,100
|
|
20230724,122000,613657510,6410,6400,6410,6400,2661
|
|
20230724,121900,596627100,6410,6410,6410,6410,0
|
|
20230724,121800,596627100,6410,6410,6410,6410,22
|
|
20230724,121700,596486080,6410,6400,6410,6400,173
|
|
20230724,121600,595378410,6410,6410,6410,6410,2
|
|
20230724,121500,595365590,6410,6410,6410,6410,115
|
|
20230724,121400,594628440,6410,6410,6410,6410,0
|
|
20230724,121300,594628440,6410,6410,6410,6410,0
|
|
20230724,121200,594628440,6410,6410,6410,6410,0
|
|
20230724,121100,594628440,6410,6410,6410,6410,49
|
|
20230724,121000,594314350,6410,6410,6410,6410,0
|
|
20230724,120900,594314350,6410,6410,6410,6410,0
|
|
20230724,120800,594314350,6410,6410,6410,6410,6
|
|
20230724,120700,594275890,6410,6410,6410,6410,8
|
|
20230724,120600,594224610,6410,6410,6410,6410,0
|
|
20230724,120500,594224610,6410,6410,6410,6410,24
|
|
20230724,120400,594070770,6410,6410,6410,6410,0
|
|
20230724,120300,594070770,6410,6410,6410,6410,44
|
|
20230724,120200,593788730,6410,6410,6410,6410,0
|
|
20230724,120100,593788730,6410,6410,6410,6410,0
|
|
20230724,120000,593788730,6410,6410,6410,6410,0
|
|
20230724,115900,593788730,6410,6410,6410,6410,2
|
|
20230724,115800,593775910,6410,6410,6410,6410,2
|
|
20230724,115700,593763090,6410,6410,6410,6410,91
|
|
20230724,115600,593179780,6410,6410,6410,6410,0
|
|
20230724,115500,593179780,6410,6410,6410,6410,725
|
|
20230724,115400,588532530,6420,6420,6420,6420,0
|
|
20230724,115300,588532530,6420,6420,6420,6420,0
|
|
20230724,115200,588532530,6420,6420,6420,6420,124
|
|
20230724,115100,587736450,6420,6420,6420,6420,0
|
|
20230724,115000,587736450,6420,6420,6420,6420,0
|
|
20230724,114900,587736450,6420,6420,6420,6420,0
|
|
20230724,114800,587736450,6420,6420,6420,6420,0
|
|
20230724,114700,587736450,6420,6420,6420,6420,1
|
|
20230724,114600,587730030,6420,6420,6420,6420,0
|
|
20230724,114500,587730030,6420,6420,6420,6420,2
|
|
20230724,114400,587717190,6410,6410,6410,6410,208
|
|
20230724,114300,586383910,6420,6420,6420,6420,0
|
|
20230724,114200,586383910,6420,6420,6420,6420,31
|
|
20230724,114100,586184890,6420,6410,6420,6410,78
|
|
20230724,114000,585684900,6420,6420,6420,6420,2
|
|
20230724,113900,585672060,6400,6410,6410,6400,5000
|
|
20230724,113800,553670620,6420,6420,6420,6420,0
|
|
20230724,113700,553670620,6420,6420,6420,6420,164
|
|
20230724,113600,552617740,6400,6410,6410,6400,3642
|
|
20230724,113500,529284660,6410,6410,6410,6410,0
|
|
20230724,113400,529284660,6410,6420,6420,6410,436
|
|
20230724,113300,526489740,6410,6410,6410,6410,0
|
|
20230724,113200,526489740,6410,6410,6410,6410,0
|
|
20230724,113100,526489740,6410,6410,6410,6410,399
|
|
20230724,113000,523932150,6420,6420,6420,6420,4
|
|
20230724,112900,523906470,6420,6420,6420,6420,0
|
|
20230724,112800,523906470,6420,6420,6420,6420,90
|
|
20230724,112700,523328670,6420,6420,6420,6420,579
|
|
20230724,112600,519611490,6410,6410,6410,6410,200
|
|
20230724,112500,518329490,6420,6420,6420,6420,291
|
|
20230724,112400,516461270,6410,6410,6410,6410,24
|
|
20230724,112300,516307430,6410,6420,6420,6410,331
|
|
20230724,112200,514185710,6410,6420,6420,6410,638
|
|
20230724,112100,510092750,6420,6410,6420,6410,906
|
|
20230724,112000,504285240,6420,6420,6420,6420,389
|
|
20230724,111900,501787860,6460,6420,6460,6420,400
|
|
20230724,111800,499215860,6460,6460,6460,6420,418
|
|
20230724,111700,496528140,6420,6420,6420,6420,0
|
|
20230724,111600,496528140,6420,6420,6480,6420,1527
|
|
20230724,111500,486695070,6410,6410,6410,6410,300
|
|
20230724,111400,484772070,6420,6420,6420,6420,8
|
|
20230724,111300,484720710,6420,6420,6420,6420,396
|
|
20230724,111200,482178390,6410,6410,6410,6410,0
|
|
20230724,111100,482178390,6410,6410,6410,6410,337
|
|
20230724,111000,480018220,6410,6410,6410,6410,0
|
|
20230724,110900,480018220,6410,6410,6410,6410,0
|
|
20230724,110800,480018220,6410,6410,6410,6410,886
|
|
20230724,110700,474338960,6420,6410,6420,6410,2401
|
|
20230724,110600,458948540,6430,6430,6430,6430,0
|
|
20230724,110500,458948540,6430,6430,6430,6430,38
|
|
20230724,110400,458704200,6420,6420,6420,6420,2
|
|
20230724,110300,458691360,6420,6420,6420,6420,236
|
|
20230724,110200,457176240,6420,6420,6420,6420,194
|
|
20230724,110100,455930760,6420,6420,6420,6420,0
|
|
20230724,110000,455930760,6420,6420,6420,6420,0
|
|
20230724,105900,455930760,6420,6420,6420,6420,0
|
|
20230724,105800,455930760,6420,6420,6420,6420,10
|
|
20230724,105700,455866560,6420,6420,6420,6420,201
|
|
20230724,105600,454576140,6420,6420,6420,6420,412
|
|
20230724,105500,451931100,6420,6420,6420,6420,5
|
|
20230724,105400,451899000,6420,6420,6420,6420,1
|
|
20230724,105300,451892580,6410,6410,6410,6410,950
|
|
20230724,105200,445803080,6410,6410,6410,6410,1000
|
|
20230724,105100,439393080,6410,6410,6410,6410,172
|
|
20230724,105000,438290560,6410,6410,6410,6410,758
|
|
20230724,104900,433431780,6420,6430,6430,6420,311
|
|
20230724,104800,431435140,6430,6430,6430,6430,17
|
|
20230724,104700,431325830,6430,6430,6430,6430,11
|
|
20230724,104600,431255100,6430,6420,6440,6420,1775
|
|
20230724,104500,419847270,6420,6420,6420,6420,163
|
|
20230724,104400,418800810,6420,6420,6420,6420,100
|
|
20230724,104300,418158810,6430,6430,6430,6430,0
|
|
20230724,104200,418158810,6430,6430,6430,6430,566
|
|
20230724,104100,414519430,6430,6430,6430,6430,41
|
|
20230724,104000,414255800,6450,6450,6450,6450,0
|
|
20230724,103900,414255800,6450,6450,6450,6450,5
|
|
20230724,103800,414223550,6450,6430,6450,6420,2680
|
|
20230724,103700,397014530,6430,6440,6450,6420,2254
|
|
20230724,103600,382534330,6460,6460,6460,6460,0
|
|
20230724,103500,382534330,6460,6450,6460,6450,433
|
|
20230724,103400,379741470,6460,6460,6460,6460,0
|
|
20230724,103300,379741470,6460,6460,6460,6460,1
|
|
20230724,103200,379735010,6460,6460,6460,6460,0
|
|
20230724,103100,379735010,6460,6460,6460,6460,0
|
|
20230724,103000,379735010,6460,6450,6460,6450,439
|
|
20230724,102900,376899770,6450,6450,6450,6430,606
|
|
20230724,102800,372997940,6450,6440,6450,6420,1732
|
|
20230724,102700,361858640,6450,6450,6450,6450,6
|
|
20230724,102600,361819940,6450,6440,6470,6440,670
|
|
20230724,102500,357502420,6430,6430,6440,6430,307
|
|
20230724,102400,355527340,6440,6440,6440,6440,12
|
|
20230724,102300,355450060,6440,6440,6440,6440,1407
|
|
20230724,102200,346388980,6440,6440,6440,6440,758
|
|
20230724,102100,341507460,6460,6450,6460,6450,25
|
|
20230724,102000,341346200,6450,6450,6450,6440,1665
|
|
20230724,101900,330607750,6460,6460,6460,6460,573
|
|
20230724,101800,326906170,6460,6480,6480,6460,306
|
|
20230724,101700,324925290,6480,6470,6480,6470,325
|
|
20230724,101600,322822490,6480,6460,6480,6460,335
|
|
20230724,101500,320657510,6460,6450,6460,6450,214
|
|
20230724,101400,319277200,6450,6440,6450,6440,658
|
|
20230724,101300,315033600,6450,6460,6460,6450,246
|
|
20230724,101200,313446890,6450,6460,6460,6450,305
|
|
20230724,101100,311479590,6450,6450,6450,6450,588
|
|
20230724,101000,307686990,6460,6460,6460,6460,3
|
|
20230724,100900,307667610,6450,6440,6460,6440,1980
|
|
20230724,100800,294896570,6450,6450,6450,6430,872
|
|
20230724,100700,289279130,6450,6440,6450,6440,740
|
|
20230724,100600,284513520,6440,6440,6440,6440,1
|
|
20230724,100500,284507080,6430,6440,6440,6430,434
|
|
20230724,100400,281713200,6450,6440,6450,6440,330
|
|
20230724,100300,279587050,6440,6450,6450,6440,204
|
|
20230724,100200,278272730,6460,6470,6470,6460,108
|
|
20230724,100100,277574550,6470,6470,6470,6470,357
|
|
20230724,100000,275264760,6490,6480,6490,6460,890
|
|
20230724,095900,269505980,6480,6440,6480,6440,2014
|
|
20230724,095800,256486160,6430,6440,6440,6430,121
|
|
20230724,095700,255707040,6440,6440,6440,6440,509
|
|
20230724,095600,252429080,6450,6460,6460,6450,450
|
|
20230724,095500,249525750,6440,6450,6460,6440,957
|
|
20230724,095400,243354150,6430,6450,6450,6430,1031
|
|
20230724,095300,236705800,6450,6450,6450,6450,0
|
|
20230724,095200,236705800,6450,6440,6450,6430,1163
|
|
20230724,095100,229217080,6450,6450,6450,6450,363
|
|
20230724,095000,226875730,6460,6450,6460,6450,785
|
|
20230724,094900,221807970,6450,6450,6450,6440,1328
|
|
20230724,094800,213248160,6460,6460,6460,6460,296
|
|
20230724,094700,211336000,6460,6470,6470,6460,1117
|
|
20230724,094600,204113350,6480,6480,6480,6480,83
|
|
20230724,094500,203575510,6480,6480,6480,6480,39
|
|
20230724,094400,203322790,6480,6480,6480,6480,87
|
|
20230724,094300,202759030,6480,6480,6480,6480,1
|
|
20230724,094200,202752550,6470,6470,6470,6470,369
|
|
20230724,094100,200365120,6470,6450,6470,6450,516
|
|
20230724,094000,197034660,6470,6470,6470,6470,108
|
|
20230724,093900,196335900,6460,6460,6460,6460,328
|
|
20230724,093800,194217020,6470,6470,6470,6470,124
|
|
20230724,093700,193414740,6470,6470,6480,6470,305
|
|
20230724,093600,191440540,6470,6460,6470,6460,196
|
|
20230724,093500,190173590,6450,6470,6470,6450,990
|
|
20230724,093400,183786250,6470,6470,6470,6470,0
|
|
20230724,093300,183786250,6470,6470,6470,6470,284
|
|
20230724,093200,181948770,6470,6460,6470,6460,446
|
|
20230724,093100,179063930,6460,6460,6460,6460,334
|
|
20230724,093000,176906290,6450,6450,6450,6450,0
|
|
20230724,092900,176906290,6450,6450,6450,6450,206
|
|
20230724,092800,175577590,6460,6460,6460,6460,0
|
|
20230724,092700,175577590,6460,6460,6460,6460,62
|
|
20230724,092600,175177070,6460,6460,6460,6460,156
|
|
20230724,092500,174169310,6480,6480,6480,6480,0
|
|
20230724,092400,174169310,6480,6450,6480,6440,260
|
|
20230724,092300,172490890,6450,6450,6450,6440,359
|
|
20230724,092200,170175380,6450,6460,6460,6450,86
|
|
20230724,092100,169620670,6460,6460,6460,6460,51
|
|
20230724,092000,169291210,6490,6460,6490,6460,3
|
|
20230724,091900,169271770,6460,6450,6460,6450,209
|
|
20230724,091800,167923630,6450,6460,6460,6450,152
|
|
20230724,091700,166942740,6460,6450,6460,6450,459
|
|
20230724,091600,163982050,6450,6460,6460,6450,564
|
|
20230724,091500,160343390,6440,6440,6460,6420,1660
|
|
20230724,091400,149666280,6450,6450,6450,6450,41
|
|
20230724,091300,149401830,6440,6440,6440,6440,25
|
|
20230724,091200,149240830,6440,6440,6440,6440,693
|
|
20230724,091100,144777910,6440,6440,6440,6440,437
|
|
20230724,091000,141963630,6440,6440,6440,6440,442
|
|
20230724,090900,139117150,6440,6440,6440,6440,12
|
|
20230724,090800,139039870,6440,6430,6440,6430,505
|
|
20230724,090700,135792020,6430,6420,6430,6410,1733
|
|
20230724,090600,124667780,6410,6420,6430,6410,683
|
|
20230724,090500,120283680,6420,6430,6450,6400,1464
|
|
20230724,090400,110886710,6440,6440,6440,6440,209
|
|
20230724,090300,109540750,6450,6430,6450,6430,5716
|
|
20230724,090200,72780950,6420,6420,6430,6400,3269
|
|
20230724,090100,51822090,6430,6430,6430,6420,6269
|
|
20230724,090000,11522450,6430,6460,6510,6430,1785
|