623 lines
30 KiB
CSV
623 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,192000,509005600,6150,6150,6150,6150,1056
|
|
20230724,191900,509005600,6150,6150,6150,6150,0
|
|
20230724,191800,509005600,6150,6150,6150,6150,0
|
|
20230724,191700,509005600,6150,6150,6150,6150,0
|
|
20230724,191600,509005600,6150,6150,6150,6150,0
|
|
20230724,191500,509005600,6150,6150,6150,6150,0
|
|
20230724,191400,509005600,6150,6150,6150,6150,0
|
|
20230724,191300,509005600,6150,6150,6150,6150,0
|
|
20230724,191200,509005600,6150,6150,6150,6150,0
|
|
20230724,191100,509005600,6150,6150,6150,6150,0
|
|
20230724,191000,509005600,6150,6150,6150,6150,0
|
|
20230724,190900,509005600,6150,6150,6150,6150,0
|
|
20230724,190800,509005600,6150,6150,6150,6150,0
|
|
20230724,190700,509005600,6150,6150,6150,6150,0
|
|
20230724,190600,509005600,6150,6150,6150,6150,0
|
|
20230724,190500,509005600,6150,6150,6150,6150,0
|
|
20230724,190400,509005600,6150,6150,6150,6150,0
|
|
20230724,190300,509005600,6150,6150,6150,6150,0
|
|
20230724,190200,509005600,6150,6150,6150,6150,0
|
|
20230724,190100,509005600,6150,6150,6150,6150,0
|
|
20230724,190000,509005600,6150,6150,6150,6150,0
|
|
20230724,185900,509005600,6150,6150,6150,6150,0
|
|
20230724,185800,509005600,6150,6150,6150,6150,0
|
|
20230724,185700,509005600,6150,6150,6150,6150,0
|
|
20230724,185600,509005600,6150,6150,6150,6150,0
|
|
20230724,185500,509005600,6150,6150,6150,6150,0
|
|
20230724,185400,509005600,6150,6150,6150,6150,0
|
|
20230724,185300,509005600,6150,6150,6150,6150,0
|
|
20230724,185200,509005600,6150,6150,6150,6150,0
|
|
20230724,185100,509005600,6150,6150,6150,6150,0
|
|
20230724,185000,509005600,6150,6150,6150,6150,1056
|
|
20230724,184900,509005600,6150,6150,6150,6150,0
|
|
20230724,184800,509005600,6150,6150,6150,6150,0
|
|
20230724,184700,509005600,6150,6150,6150,6150,0
|
|
20230724,184600,509005600,6150,6150,6150,6150,0
|
|
20230724,184500,509005600,6150,6150,6150,6150,0
|
|
20230724,184400,509005600,6150,6150,6150,6150,0
|
|
20230724,184300,509005600,6150,6150,6150,6150,0
|
|
20230724,184200,509005600,6150,6150,6150,6150,0
|
|
20230724,184100,509005600,6150,6150,6150,6150,0
|
|
20230724,184000,509005600,6150,6150,6150,6150,0
|
|
20230724,183900,509005600,6150,6150,6150,6150,0
|
|
20230724,183800,509005600,6150,6150,6150,6150,0
|
|
20230724,183700,509005600,6150,6150,6150,6150,0
|
|
20230724,183600,509005600,6150,6150,6150,6150,0
|
|
20230724,183500,509005600,6150,6150,6150,6150,0
|
|
20230724,183400,509005600,6150,6150,6150,6150,0
|
|
20230724,183300,509005600,6150,6150,6150,6150,0
|
|
20230724,183200,509005600,6150,6150,6150,6150,0
|
|
20230724,183100,509005600,6150,6150,6150,6150,0
|
|
20230724,183000,509005600,6150,6150,6150,6150,0
|
|
20230724,182900,509005600,6150,6150,6150,6150,0
|
|
20230724,182800,509005600,6150,6150,6150,6150,0
|
|
20230724,182700,509005600,6150,6150,6150,6150,0
|
|
20230724,182600,509005600,6150,6150,6150,6150,0
|
|
20230724,182500,509005600,6150,6150,6150,6150,0
|
|
20230724,182400,509005600,6150,6150,6150,6150,0
|
|
20230724,182300,509005600,6150,6150,6150,6150,0
|
|
20230724,182200,509005600,6150,6150,6150,6150,0
|
|
20230724,182100,509005600,6150,6150,6150,6150,0
|
|
20230724,182000,509005600,6150,6150,6150,6150,1056
|
|
20230724,181900,509005600,6150,6150,6150,6150,0
|
|
20230724,181800,509005600,6150,6150,6150,6150,0
|
|
20230724,181700,509005600,6150,6150,6150,6150,0
|
|
20230724,181600,509005600,6150,6150,6150,6150,0
|
|
20230724,181500,509005600,6150,6150,6150,6150,0
|
|
20230724,181400,509005600,6150,6150,6150,6150,0
|
|
20230724,181300,509005600,6150,6150,6150,6150,0
|
|
20230724,181200,509005600,6150,6150,6150,6150,0
|
|
20230724,181100,509005600,6150,6150,6150,6150,0
|
|
20230724,181000,509005600,6150,6150,6150,6150,0
|
|
20230724,180900,509005600,6150,6150,6150,6150,0
|
|
20230724,180800,509005600,6150,6150,6150,6150,0
|
|
20230724,180700,509005600,6150,6150,6150,6150,0
|
|
20230724,180600,509005600,6150,6150,6150,6150,0
|
|
20230724,180500,509005600,6150,6150,6150,6150,0
|
|
20230724,180400,509005600,6150,6150,6150,6150,0
|
|
20230724,180300,509005600,6150,6150,6150,6150,0
|
|
20230724,180200,509005600,6150,6150,6150,6150,0
|
|
20230724,180100,509005600,6150,6150,6150,6150,0
|
|
20230724,180000,509005600,6150,6150,6150,6150,0
|
|
20230724,175900,509005600,6150,6150,6150,6150,0
|
|
20230724,175800,509005600,6150,6150,6150,6150,0
|
|
20230724,175700,509005600,6150,6150,6150,6150,0
|
|
20230724,175600,509005600,6150,6150,6150,6150,0
|
|
20230724,175500,509005600,6150,6150,6150,6150,0
|
|
20230724,175400,509005600,6150,6150,6150,6150,0
|
|
20230724,175300,509005600,6150,6150,6150,6150,0
|
|
20230724,175200,509005600,6150,6150,6150,6150,0
|
|
20230724,175100,509005600,6150,6150,6150,6150,0
|
|
20230724,175000,509005600,6150,6150,6150,6150,1056
|
|
20230724,174900,509005600,6150,6150,6150,6150,0
|
|
20230724,174800,509005600,6150,6150,6150,6150,0
|
|
20230724,174700,509005600,6150,6150,6150,6150,0
|
|
20230724,174600,509005600,6150,6150,6150,6150,0
|
|
20230724,174500,509005600,6150,6150,6150,6150,0
|
|
20230724,174400,509005600,6150,6150,6150,6150,0
|
|
20230724,174300,509005600,6150,6150,6150,6150,0
|
|
20230724,174200,509005600,6150,6150,6150,6150,0
|
|
20230724,174100,509005600,6150,6150,6150,6150,0
|
|
20230724,174000,509005600,6150,6150,6150,6150,0
|
|
20230724,173900,509005600,6150,6150,6150,6150,0
|
|
20230724,173800,509005600,6150,6150,6150,6150,0
|
|
20230724,173700,509005600,6150,6150,6150,6150,0
|
|
20230724,173600,509005600,6150,6150,6150,6150,0
|
|
20230724,173500,509005600,6150,6150,6150,6150,0
|
|
20230724,173400,509005600,6150,6150,6150,6150,0
|
|
20230724,173300,509005600,6150,6150,6150,6150,0
|
|
20230724,173200,509005600,6150,6150,6150,6150,0
|
|
20230724,173100,509005600,6150,6150,6150,6150,0
|
|
20230724,173000,509005600,6150,6150,6150,6150,0
|
|
20230724,172900,509005600,6150,6150,6150,6150,0
|
|
20230724,172800,509005600,6150,6150,6150,6150,0
|
|
20230724,172700,509005600,6150,6150,6150,6150,0
|
|
20230724,172600,509005600,6150,6150,6150,6150,0
|
|
20230724,172500,509005600,6150,6150,6150,6150,0
|
|
20230724,172400,509005600,6150,6150,6150,6150,0
|
|
20230724,172300,509005600,6150,6150,6150,6150,0
|
|
20230724,172200,509005600,6150,6150,6150,6150,0
|
|
20230724,172100,509005600,6150,6150,6150,6150,0
|
|
20230724,172000,509005600,6150,6150,6150,6150,1056
|
|
20230724,171900,509005600,6150,6150,6150,6150,0
|
|
20230724,171800,509005600,6150,6150,6150,6150,0
|
|
20230724,171700,509005600,6150,6150,6150,6150,0
|
|
20230724,171600,509005600,6150,6150,6150,6150,0
|
|
20230724,171500,509005600,6150,6150,6150,6150,0
|
|
20230724,171400,509005600,6150,6150,6150,6150,0
|
|
20230724,171300,509005600,6150,6150,6150,6150,0
|
|
20230724,171200,509005600,6150,6150,6150,6150,0
|
|
20230724,171100,509005600,6150,6150,6150,6150,0
|
|
20230724,171000,509005600,6150,6150,6150,6150,0
|
|
20230724,170900,509005600,6150,6150,6150,6150,0
|
|
20230724,170800,509005600,6150,6150,6150,6150,0
|
|
20230724,170700,509005600,6150,6150,6150,6150,0
|
|
20230724,170600,509005600,6150,6150,6150,6150,0
|
|
20230724,170500,509005600,6150,6150,6150,6150,0
|
|
20230724,170400,509005600,6150,6150,6150,6150,0
|
|
20230724,170300,509005600,6150,6150,6150,6150,0
|
|
20230724,170200,509005600,6150,6150,6150,6150,0
|
|
20230724,170100,509005600,6150,6150,6150,6150,0
|
|
20230724,170000,509005600,6150,6150,6150,6150,0
|
|
20230724,165900,509005600,6150,6150,6150,6150,0
|
|
20230724,165800,509005600,6150,6150,6150,6150,0
|
|
20230724,165700,509005600,6150,6150,6150,6150,0
|
|
20230724,165600,509005600,6150,6150,6150,6150,0
|
|
20230724,165500,509005600,6150,6150,6150,6150,0
|
|
20230724,165400,509005600,6150,6150,6150,6150,0
|
|
20230724,165300,509005600,6150,6150,6150,6150,0
|
|
20230724,165200,509005600,6150,6150,6150,6150,0
|
|
20230724,165100,509005600,6150,6150,6150,6150,0
|
|
20230724,165000,509005600,6150,6150,6150,6150,1056
|
|
20230724,164900,509005600,6150,6150,6150,6150,0
|
|
20230724,164800,509005600,6150,6150,6150,6150,0
|
|
20230724,164700,509005600,6150,6150,6150,6150,0
|
|
20230724,164600,509005600,6150,6150,6150,6150,0
|
|
20230724,164500,509005600,6150,6150,6150,6150,0
|
|
20230724,164400,509005600,6150,6150,6150,6150,0
|
|
20230724,164300,509005600,6150,6150,6150,6150,0
|
|
20230724,164200,509005600,6150,6150,6150,6150,0
|
|
20230724,164100,509005600,6150,6150,6150,6150,0
|
|
20230724,164000,509005600,6150,6150,6150,6150,0
|
|
20230724,163900,509005600,6150,6150,6150,6150,0
|
|
20230724,163800,509005600,6150,6150,6150,6150,0
|
|
20230724,163700,509005600,6150,6150,6150,6150,0
|
|
20230724,163600,509005600,6150,6150,6150,6150,0
|
|
20230724,163500,509005600,6150,6150,6150,6150,0
|
|
20230724,163400,509005600,6150,6150,6150,6150,0
|
|
20230724,163300,509005600,6150,6150,6150,6150,0
|
|
20230724,163200,509005600,6150,6150,6150,6150,0
|
|
20230724,163100,509005600,6150,6150,6150,6150,0
|
|
20230724,163000,509005600,6150,6150,6150,6150,0
|
|
20230724,162900,509005600,6150,6150,6150,6150,0
|
|
20230724,162800,509005600,6150,6150,6150,6150,0
|
|
20230724,162700,509005600,6150,6150,6150,6150,0
|
|
20230724,162600,509005600,6150,6150,6150,6150,0
|
|
20230724,162500,509005600,6150,6150,6150,6150,0
|
|
20230724,162400,509005600,6150,6150,6150,6150,0
|
|
20230724,162300,509005600,6150,6150,6150,6150,0
|
|
20230724,162200,509005600,6150,6150,6150,6150,0
|
|
20230724,162100,509005600,6150,6150,6150,6150,0
|
|
20230724,162000,509005600,6150,6150,6150,6150,1056
|
|
20230724,161900,509005600,6150,6150,6150,6150,0
|
|
20230724,161800,509005600,6150,6150,6150,6150,0
|
|
20230724,161700,509005600,6150,6150,6150,6150,0
|
|
20230724,161600,509005600,6150,6150,6150,6150,0
|
|
20230724,161500,509005600,6150,6150,6150,6150,0
|
|
20230724,161400,509005600,6150,6150,6150,6150,0
|
|
20230724,161300,509005600,6150,6150,6150,6150,0
|
|
20230724,161200,509005600,6150,6150,6150,6150,0
|
|
20230724,161100,509005600,6150,6150,6150,6150,0
|
|
20230724,161000,509005600,6150,6150,6150,6150,0
|
|
20230724,160900,509005600,6150,6150,6150,6150,0
|
|
20230724,160800,509005600,6150,6150,6150,6150,0
|
|
20230724,160700,509005600,6150,6150,6150,6150,0
|
|
20230724,160600,509005600,6150,6150,6150,6150,0
|
|
20230724,160500,509005600,6150,6150,6150,6150,0
|
|
20230724,160400,509005600,6150,6150,6150,6150,0
|
|
20230724,160300,509005600,6150,6150,6150,6150,0
|
|
20230724,160200,509005600,6150,6150,6150,6150,0
|
|
20230724,160100,509005600,6150,6150,6150,6150,0
|
|
20230724,160000,509005600,6150,6150,6150,6150,0
|
|
20230724,155900,509005600,6150,6150,6150,6150,0
|
|
20230724,155800,509005600,6150,6150,6150,6150,0
|
|
20230724,155700,509005600,6150,6150,6150,6150,0
|
|
20230724,155600,509005600,6150,6150,6150,6150,0
|
|
20230724,155500,509005600,6150,6150,6150,6150,0
|
|
20230724,155400,509005600,6150,6150,6150,6150,0
|
|
20230724,155300,509005600,6150,6150,6150,6150,0
|
|
20230724,155200,509005600,6150,6150,6150,6150,0
|
|
20230724,155100,509005600,6150,6150,6150,6150,0
|
|
20230724,155000,509005600,6150,6150,6150,6150,1056
|
|
20230724,154900,509005600,6150,6150,6150,6150,0
|
|
20230724,154800,509005600,6150,6150,6150,6150,0
|
|
20230724,154700,509005600,6150,6150,6150,6150,0
|
|
20230724,154600,509005600,6150,6150,6150,6150,0
|
|
20230724,154500,509005600,6150,6150,6150,6150,0
|
|
20230724,154400,509005600,6150,6150,6150,6150,0
|
|
20230724,154300,509005600,6150,6150,6150,6150,0
|
|
20230724,154200,509005600,6150,6150,6150,6150,0
|
|
20230724,154100,509005600,6150,6150,6150,6150,0
|
|
20230724,154000,509005600,6150,6150,6150,6150,0
|
|
20230724,153900,509005600,6150,6150,6150,6150,0
|
|
20230724,153800,509005600,6150,6150,6150,6150,0
|
|
20230724,153700,509005600,6150,6150,6150,6150,0
|
|
20230724,153600,509005600,6150,6150,6150,6150,0
|
|
20230724,153500,509005600,6150,6150,6150,6150,0
|
|
20230724,153400,509005600,6150,6150,6150,6150,0
|
|
20230724,153300,509005600,6150,6150,6150,6150,0
|
|
20230724,153200,509005600,6150,6150,6150,6150,0
|
|
20230724,153100,509005600,6150,6150,6150,6150,0
|
|
20230724,153000,509005600,6150,6150,6150,6150,1056
|
|
20230724,152900,502511200,6130,6130,6130,6130,0
|
|
20230724,152800,502511200,6130,6130,6130,6130,0
|
|
20230724,152700,502511200,6130,6130,6130,6130,0
|
|
20230724,152600,502511200,6130,6130,6130,6130,0
|
|
20230724,152500,502511200,6130,6130,6130,6130,0
|
|
20230724,152400,502511200,6130,6130,6130,6130,0
|
|
20230724,152300,502511200,6130,6130,6130,6130,0
|
|
20230724,152200,502511200,6130,6130,6130,6130,0
|
|
20230724,152100,502511200,6130,6130,6130,6130,0
|
|
20230724,152000,502511200,6130,6130,6130,6130,0
|
|
20230724,151900,502511200,6130,6150,6150,6130,2500
|
|
20230724,151800,487162620,6170,6170,6170,6170,1
|
|
20230724,151700,487156450,6170,6170,6170,6170,10
|
|
20230724,151600,487094750,6170,6150,6170,6150,548
|
|
20230724,151500,483723590,6140,6140,6140,6140,0
|
|
20230724,151400,483723590,6140,6140,6140,6140,40
|
|
20230724,151300,483477990,6150,6150,6150,6150,476
|
|
20230724,151200,480550590,6150,6150,6150,6150,0
|
|
20230724,151100,480550590,6150,6150,6150,6150,0
|
|
20230724,151000,480550590,6150,6150,6150,6150,242
|
|
20230724,150900,479062290,6150,6170,6170,6150,552
|
|
20230724,150800,475659490,6150,6150,6150,6150,0
|
|
20230724,150700,475659490,6150,6150,6150,6150,0
|
|
20230724,150600,475659490,6150,6150,6150,6150,63
|
|
20230724,150500,475272040,6150,6150,6150,6150,0
|
|
20230724,150400,475272040,6150,6150,6150,6150,0
|
|
20230724,150300,475272040,6150,6150,6150,6150,0
|
|
20230724,150200,475272040,6150,6150,6150,6150,0
|
|
20230724,150100,475272040,6150,6150,6150,6150,0
|
|
20230724,150000,475272040,6150,6150,6150,6150,0
|
|
20230724,145900,475272040,6150,6150,6150,6150,0
|
|
20230724,145800,475272040,6150,6160,6160,6150,263
|
|
20230724,145700,473653460,6160,6160,6160,6160,0
|
|
20230724,145600,473653460,6160,6160,6160,6160,86
|
|
20230724,145500,473123700,6160,6160,6160,6160,0
|
|
20230724,145400,473123700,6160,6170,6170,6160,200
|
|
20230724,145300,471891660,6170,6170,6170,6170,193
|
|
20230724,145200,470700850,6160,6160,6160,6160,135
|
|
20230724,145100,469869250,6160,6160,6160,6160,120
|
|
20230724,145000,469130050,6190,6190,6190,6190,0
|
|
20230724,144900,469130050,6190,6190,6190,6190,3
|
|
20230724,144800,469111480,6160,6160,6160,6160,0
|
|
20230724,144700,469111480,6160,6160,6160,6160,0
|
|
20230724,144600,469111480,6160,6160,6160,6160,5
|
|
20230724,144500,469080680,6160,6160,6160,6160,0
|
|
20230724,144400,469080680,6160,6160,6160,6160,143
|
|
20230724,144300,468199800,6160,6160,6160,6160,0
|
|
20230724,144200,468199800,6160,6170,6170,6160,70
|
|
20230724,144100,467768410,6170,6170,6170,6170,311
|
|
20230724,144000,465849540,6200,6200,6200,6200,0
|
|
20230724,143900,465849540,6200,6200,6200,6200,0
|
|
20230724,143800,465849540,6200,6200,6200,6200,0
|
|
20230724,143700,465849540,6200,6200,6200,6200,10
|
|
20230724,143600,465787540,6200,6200,6200,6200,31
|
|
20230724,143500,465595340,6200,6200,6200,6200,0
|
|
20230724,143400,465595340,6200,6190,6200,6190,106
|
|
20230724,143300,464938700,6190,6190,6190,6190,0
|
|
20230724,143200,464938700,6190,6190,6190,6190,0
|
|
20230724,143100,464938700,6190,6190,6190,6190,100
|
|
20230724,143000,464319700,6200,6160,6200,6160,121
|
|
20230724,142900,463570770,6160,6160,6160,6160,0
|
|
20230724,142800,463570770,6160,6160,6160,6160,0
|
|
20230724,142700,463570770,6160,6160,6160,6160,2
|
|
20230724,142600,463558450,6170,6170,6170,6170,0
|
|
20230724,142500,463558450,6170,6170,6170,6170,0
|
|
20230724,142400,463558450,6170,6160,6170,6160,162
|
|
20230724,142300,462559110,6160,6160,6160,6160,11
|
|
20230724,142200,462491350,6150,6150,6150,6150,0
|
|
20230724,142100,462491350,6150,6150,6150,6150,285
|
|
20230724,142000,460738600,6150,6170,6170,6150,199
|
|
20230724,141900,459511760,6170,6170,6170,6170,1
|
|
20230724,141800,459505590,6180,6180,6180,6180,0
|
|
20230724,141700,459505590,6180,6180,6180,6180,0
|
|
20230724,141600,459505590,6180,6180,6180,6180,0
|
|
20230724,141500,459505590,6180,6180,6180,6180,0
|
|
20230724,141400,459505590,6180,6180,6180,6180,0
|
|
20230724,141300,459505590,6180,6180,6180,6180,136
|
|
20230724,141200,458665110,6180,6180,6180,6180,7
|
|
20230724,141100,458621850,6170,6170,6170,6170,0
|
|
20230724,141000,458621850,6170,6170,6170,6170,3
|
|
20230724,140900,458603340,6160,6160,6160,6160,0
|
|
20230724,140800,458603340,6160,6160,6160,6160,0
|
|
20230724,140700,458603340,6160,6160,6160,6160,4
|
|
20230724,140600,458578700,6170,6170,6170,6170,43
|
|
20230724,140500,458313390,6160,6160,6160,6160,65
|
|
20230724,140400,457912990,6160,6160,6160,6160,0
|
|
20230724,140300,457912990,6160,6160,6160,6160,1
|
|
20230724,140200,457906830,6150,6150,6150,6150,0
|
|
20230724,140100,457906830,6150,6150,6150,6150,0
|
|
20230724,140000,457906830,6150,6150,6150,6150,1423
|
|
20230724,135900,449155380,6150,6150,6150,6150,0
|
|
20230724,135800,449155380,6150,6150,6150,6150,0
|
|
20230724,135700,449155380,6150,6150,6150,6150,0
|
|
20230724,135600,449155380,6150,6150,6150,6150,0
|
|
20230724,135500,449155380,6150,6150,6150,6150,398
|
|
20230724,135400,446707680,6130,6130,6130,6130,0
|
|
20230724,135300,446707680,6130,6140,6140,6130,1760
|
|
20230724,135200,435918250,6140,6150,6150,6140,4
|
|
20230724,135100,435893660,6140,6140,6140,6140,190
|
|
20230724,135000,434727060,6140,6140,6140,6140,0
|
|
20230724,134900,434727060,6140,6140,6140,6140,4
|
|
20230724,134800,434702500,6150,6150,6150,6150,237
|
|
20230724,134700,433244950,6140,6140,6140,6140,0
|
|
20230724,134600,433244950,6140,6140,6140,6140,249
|
|
20230724,134500,431716090,6140,6140,6140,6140,86
|
|
20230724,134400,431188050,6150,6140,6150,6130,332
|
|
20230724,134300,429149260,6130,6150,6150,6130,425
|
|
20230724,134200,426542020,6150,6150,6150,6150,10
|
|
20230724,134100,426480520,6140,6150,6150,6140,434
|
|
20230724,134000,423814260,6150,6150,6150,6150,1012
|
|
20230724,133900,417590460,6150,6150,6150,6150,0
|
|
20230724,133800,417590460,6150,6200,6200,6150,8390
|
|
20230724,133700,365606120,6200,6200,6200,6200,158
|
|
20230724,133600,364626520,6200,6200,6200,6200,90
|
|
20230724,133500,364068520,6210,6210,6210,6210,0
|
|
20230724,133400,364068520,6210,6210,6210,6210,5
|
|
20230724,133300,364037470,6200,6200,6200,6200,0
|
|
20230724,133200,364037470,6200,6200,6200,6200,0
|
|
20230724,133100,364037470,6200,6200,6200,6200,0
|
|
20230724,133000,364037470,6200,6200,6200,6200,0
|
|
20230724,132900,364037470,6200,6200,6200,6200,0
|
|
20230724,132800,364037470,6200,6200,6200,6200,100
|
|
20230724,132700,363417470,6200,6200,6200,6200,130
|
|
20230724,132600,362611470,6210,6210,6210,6210,0
|
|
20230724,132500,362611470,6210,6210,6210,6210,50
|
|
20230724,132400,362300970,6210,6210,6210,6210,0
|
|
20230724,132300,362300970,6210,6210,6210,6210,0
|
|
20230724,132200,362300970,6210,6210,6210,6210,27
|
|
20230724,132100,362133300,6210,6220,6220,6210,752
|
|
20230724,132000,357462900,6220,6220,6220,6220,0
|
|
20230724,131900,357462900,6220,6220,6220,6220,0
|
|
20230724,131800,357462900,6220,6220,6220,6220,0
|
|
20230724,131700,357462900,6220,6220,6220,6220,0
|
|
20230724,131600,357462900,6220,6220,6220,6220,0
|
|
20230724,131500,357462900,6220,6220,6220,6220,0
|
|
20230724,131400,357462900,6220,6220,6220,6220,127
|
|
20230724,131300,356672960,6220,6230,6230,6220,179
|
|
20230724,131200,355559540,6230,6230,6230,6230,0
|
|
20230724,131100,355559540,6230,6230,6230,6230,0
|
|
20230724,131000,355559540,6230,6230,6230,6230,0
|
|
20230724,130900,355559540,6230,6230,6230,6230,0
|
|
20230724,130800,355559540,6230,6230,6230,6230,0
|
|
20230724,130700,355559540,6230,6230,6230,6230,0
|
|
20230724,130600,355559540,6230,6230,6230,6230,10
|
|
20230724,130500,355497240,6230,6230,6230,6230,200
|
|
20230724,130400,354251240,6220,6220,6220,6220,65
|
|
20230724,130300,353846940,6220,6220,6220,6220,20
|
|
20230724,130200,353722540,6220,6220,6220,6220,0
|
|
20230724,130100,353722540,6220,6220,6220,6220,0
|
|
20230724,130000,353722540,6220,6220,6220,6220,0
|
|
20230724,125900,353722540,6220,6220,6220,6220,0
|
|
20230724,125800,353722540,6220,6220,6220,6220,0
|
|
20230724,125700,353722540,6220,6210,6220,6210,399
|
|
20230724,125600,351244330,6210,6210,6210,6210,0
|
|
20230724,125500,351244330,6210,6210,6210,6210,1
|
|
20230724,125400,351238120,6210,6220,6220,6210,77
|
|
20230724,125300,350759900,6230,6230,6230,6230,43
|
|
20230724,125200,350492010,6230,6230,6230,6230,1
|
|
20230724,125100,350485780,6230,6230,6230,6230,0
|
|
20230724,125000,350485780,6230,6230,6230,6230,22
|
|
20230724,124900,350348720,6230,6230,6230,6230,130
|
|
20230724,124800,349538820,6230,6230,6230,6230,41
|
|
20230724,124700,349283390,6230,6230,6230,6230,0
|
|
20230724,124600,349283390,6230,6220,6230,6210,501
|
|
20230724,124500,346171160,6210,6210,6210,6210,0
|
|
20230724,124400,346171160,6210,6210,6210,6210,0
|
|
20230724,124300,346171160,6210,6210,6210,6210,0
|
|
20230724,124200,346171160,6210,6210,6210,6210,0
|
|
20230724,124100,346171160,6210,6210,6210,6210,0
|
|
20230724,124000,346171160,6210,6210,6210,6210,0
|
|
20230724,123900,346171160,6210,6210,6210,6210,0
|
|
20230724,123800,346171160,6210,6210,6210,6210,303
|
|
20230724,123700,344289530,6200,6200,6200,6200,0
|
|
20230724,123600,344289530,6200,6230,6270,6200,8709
|
|
20230724,123500,290249940,6230,6230,6230,6230,0
|
|
20230724,123400,290249940,6230,6230,6230,6230,25
|
|
20230724,123300,290094190,6250,6250,6250,6250,453
|
|
20230724,123200,287262940,6220,6220,6220,6220,22
|
|
20230724,123100,287126100,6220,6220,6220,6220,23
|
|
20230724,123000,286983040,6250,6250,6250,6250,0
|
|
20230724,122900,286983040,6250,6250,6250,6250,0
|
|
20230724,122800,286983040,6250,6250,6250,6220,37
|
|
20230724,122700,286752270,6210,6210,6210,6210,500
|
|
20230724,122600,283647270,6210,6210,6210,6210,0
|
|
20230724,122500,283647270,6210,6220,6220,6210,225
|
|
20230724,122400,282248290,6220,6220,6220,6220,100
|
|
20230724,122300,281626290,6250,6250,6250,6250,15
|
|
20230724,122200,281532540,6250,6250,6250,6250,10
|
|
20230724,122100,281470040,6250,6250,6250,6250,0
|
|
20230724,122000,281470040,6250,6250,6250,6250,0
|
|
20230724,121900,281470040,6250,6250,6250,6250,0
|
|
20230724,121800,281470040,6250,6250,6250,6250,0
|
|
20230724,121700,281470040,6250,6250,6250,6250,0
|
|
20230724,121600,281470040,6250,6250,6250,6250,511
|
|
20230724,121500,278276290,6210,6210,6210,6210,0
|
|
20230724,121400,278276290,6210,6210,6210,6210,0
|
|
20230724,121300,278276290,6210,6210,6210,6210,0
|
|
20230724,121200,278276290,6210,6210,6210,6210,0
|
|
20230724,121100,278276290,6210,6210,6210,6210,50
|
|
20230724,121000,277965790,6250,6250,6250,6250,254
|
|
20230724,120900,276378290,6250,6250,6250,6210,59
|
|
20230724,120800,276009660,6250,6250,6250,6250,0
|
|
20230724,120700,276009660,6250,6250,6250,6250,0
|
|
20230724,120600,276009660,6250,6250,6250,6250,0
|
|
20230724,120500,276009660,6250,6250,6250,6250,4
|
|
20230724,120400,275984660,6250,6250,6250,6250,0
|
|
20230724,120300,275984660,6250,6250,6250,6250,0
|
|
20230724,120200,275984660,6250,6240,6250,6240,20
|
|
20230724,120100,275859760,6240,6220,6240,6220,737
|
|
20230724,120000,271269480,6220,6220,6220,6220,207
|
|
20230724,115900,269981940,6220,6220,6220,6220,0
|
|
20230724,115800,269981940,6220,6220,6220,6220,16
|
|
20230724,115700,269882420,6210,6210,6210,6210,0
|
|
20230724,115600,269882420,6210,6210,6210,6210,0
|
|
20230724,115500,269882420,6210,6210,6210,6210,0
|
|
20230724,115400,269882420,6210,6210,6210,6210,35
|
|
20230724,115300,269665070,6240,6240,6240,6240,0
|
|
20230724,115200,269665070,6240,6210,6240,6210,404
|
|
20230724,115100,267144230,6210,6210,6210,6210,130
|
|
20230724,115000,266336930,6210,6210,6210,6210,0
|
|
20230724,114900,266336930,6210,6210,6210,6210,0
|
|
20230724,114800,266336930,6210,6210,6210,6210,629
|
|
20230724,114700,262430840,6210,6220,6220,6210,1200
|
|
20230724,114600,254978340,6240,6240,6240,6240,0
|
|
20230724,114500,254978340,6240,6240,6240,6240,1
|
|
20230724,114400,254972100,6210,6210,6210,6210,0
|
|
20230724,114300,254972100,6210,6210,6210,6210,0
|
|
20230724,114200,254972100,6210,6210,6210,6210,0
|
|
20230724,114100,254972100,6210,6210,6210,6210,0
|
|
20230724,114000,254972100,6210,6210,6210,6210,0
|
|
20230724,113900,254972100,6210,6210,6210,6210,0
|
|
20230724,113800,254972100,6210,6210,6210,6210,1
|
|
20230724,113700,254965890,6250,6210,6250,6210,354
|
|
20230724,113600,252766750,6210,6220,6220,6210,608
|
|
20230724,113500,248990810,6220,6220,6220,6220,115
|
|
20230724,113400,248275510,6220,6220,6220,6220,13
|
|
20230724,113300,248194650,6220,6220,6220,6220,0
|
|
20230724,113200,248194650,6220,6220,6220,6220,9
|
|
20230724,113100,248138670,6220,6220,6220,6220,21
|
|
20230724,113000,248008050,6210,6230,6230,6210,2612
|
|
20230724,112900,231766370,6220,6220,6220,6220,0
|
|
20230724,112800,231766370,6220,6220,6220,6220,0
|
|
20230724,112700,231766370,6220,6230,6230,6220,492
|
|
20230724,112600,228705060,6250,6250,6250,6250,50
|
|
20230724,112500,228392560,6250,6250,6250,6250,0
|
|
20230724,112400,228392560,6250,6250,6250,6250,809
|
|
20230724,112300,223336310,6230,6230,6230,6230,0
|
|
20230724,112200,223336310,6230,6230,6230,6230,0
|
|
20230724,112100,223336310,6230,6230,6230,6230,500
|
|
20230724,112000,220221310,6230,6230,6230,6230,0
|
|
20230724,111900,220221310,6230,6240,6240,6230,34
|
|
20230724,111800,220009260,6240,6230,6240,6230,22
|
|
20230724,111700,219871990,6230,6260,6260,6230,137
|
|
20230724,111600,219018300,6230,6240,6240,6230,357
|
|
20230724,111500,216791620,6260,6240,6260,6240,3
|
|
20230724,111400,216772870,6240,6240,6240,6240,2
|
|
20230724,111300,216760390,6240,6240,6240,6240,47
|
|
20230724,111200,216467110,6240,6240,6240,6240,1
|
|
20230724,111100,216460870,6260,6260,6260,6260,0
|
|
20230724,111000,216460870,6260,6260,6260,6260,0
|
|
20230724,110900,216460870,6260,6260,6260,6260,10
|
|
20230724,110800,216398270,6260,6260,6260,6260,500
|
|
20230724,110700,213268270,6260,6260,6260,6260,0
|
|
20230724,110600,213268270,6260,6260,6260,6260,7
|
|
20230724,110500,213224450,6260,6260,6260,6260,20
|
|
20230724,110400,213099250,6260,6260,6260,6260,6
|
|
20230724,110300,213061690,6240,6240,6240,6240,10
|
|
20230724,110200,212999290,6230,6230,6230,6230,19
|
|
20230724,110100,212880920,6230,6230,6230,6230,0
|
|
20230724,110000,212880920,6230,6240,6240,6230,1140
|
|
20230724,105900,205776660,6280,6280,6280,6280,5
|
|
20230724,105800,205745260,6280,6240,6280,6240,8
|
|
20230724,105700,205695150,6240,6240,6240,6240,0
|
|
20230724,105600,205695150,6240,6240,6240,6240,0
|
|
20230724,105500,205695150,6240,6240,6240,6240,0
|
|
20230724,105400,205695150,6240,6270,6270,6240,201
|
|
20230724,105300,204440880,6250,6250,6250,6250,260
|
|
20230724,105200,202815880,6250,6250,6250,6250,159
|
|
20230724,105100,201822130,6260,6260,6260,6260,0
|
|
20230724,105000,201822130,6260,6260,6260,6260,0
|
|
20230724,104900,201822130,6260,6260,6260,6260,200
|
|
20230724,104800,200570130,6260,6250,6260,6250,406
|
|
20230724,104700,198031480,6250,6250,6250,6250,0
|
|
20230724,104600,198031480,6250,6250,6250,6250,110
|
|
20230724,104500,197343980,6250,6250,6250,6250,20
|
|
20230724,104400,197218980,6250,6250,6250,6250,312
|
|
20230724,104300,195268980,6250,6250,6250,6250,60
|
|
20230724,104200,194893980,6240,6260,6260,6240,703
|
|
20230724,104100,190507200,6260,6260,6260,6260,0
|
|
20230724,104000,190507200,6260,6240,6260,6240,2
|
|
20230724,103900,190494700,6240,6240,6240,6240,80
|
|
20230724,103800,189995500,6250,6240,6250,6240,1393
|
|
20230724,103700,181293080,6240,6240,6240,6240,15
|
|
20230724,103600,181199480,6240,6250,6250,6240,357
|
|
20230724,103500,178971630,6250,6270,6270,6250,2371
|
|
20230724,103400,164152180,6270,6270,6270,6270,0
|
|
20230724,103300,164152180,6270,6270,6270,6250,202
|
|
20230724,103200,162889140,6250,6250,6250,6250,496
|
|
20230724,103100,159789140,6280,6280,6280,6280,1
|
|
20230724,103000,159782860,6250,6250,6250,6250,0
|
|
20230724,102900,159782860,6250,6270,6270,6250,2000
|
|
20230724,102800,147276040,6280,6280,6280,6280,0
|
|
20230724,102700,147276040,6280,6280,6280,6280,10
|
|
20230724,102600,147213240,6280,6280,6280,6280,85
|
|
20230724,102500,146679440,6280,6280,6280,6280,15
|
|
20230724,102400,146585240,6270,6270,6270,6270,0
|
|
20230724,102300,146585240,6270,6270,6270,6270,0
|
|
20230724,102200,146585240,6270,6270,6270,6270,0
|
|
20230724,102100,146585240,6270,6320,6320,6270,84
|
|
20230724,102000,146058510,6270,6270,6270,6270,5
|
|
20230724,101900,146027160,6320,6320,6320,6320,0
|
|
20230724,101800,146027160,6320,6320,6320,6320,1
|
|
20230724,101700,146020840,6270,6290,6290,6270,229
|
|
20230724,101600,144584710,6290,6290,6290,6290,0
|
|
20230724,101500,144584710,6290,6290,6290,6290,48
|
|
20230724,101400,144282790,6290,6290,6290,6290,352
|
|
20230724,101300,142068710,6290,6290,6290,6290,0
|
|
20230724,101200,142068710,6290,6290,6290,6290,0
|
|
20230724,101100,142068710,6290,6290,6290,6290,86
|
|
20230724,101000,141527770,6290,6290,6290,6290,70
|
|
20230724,100900,141087470,6290,6290,6290,6290,3
|
|
20230724,100800,141068600,6340,6340,6340,6340,1
|
|
20230724,100700,141062260,6340,6340,6340,6340,10
|
|
20230724,100600,140998860,6340,6320,6340,6320,7
|
|
20230724,100500,140954550,6300,6300,6300,6300,0
|
|
20230724,100400,140954550,6300,6280,6300,6280,650
|
|
20230724,100300,136860550,6280,6260,6280,6260,16
|
|
20230724,100200,136760090,6250,6250,6260,6250,322
|
|
20230724,100100,134747400,6260,6290,6290,6260,4260
|
|
20230724,100000,108013080,6290,6290,6300,6290,75
|
|
20230724,095900,107541280,6290,6290,6290,6290,27
|
|
20230724,095800,107371450,6290,6290,6290,6290,0
|
|
20230724,095700,107371450,6290,6290,6290,6290,0
|
|
20230724,095600,107371450,6290,6290,6290,6290,99
|
|
20230724,095500,106748740,6290,6300,6300,6290,1691
|
|
20230724,095400,96109610,6310,6300,6310,6300,1100
|
|
20230724,095300,89178610,6300,6310,6310,6300,470
|
|
20230724,095200,86214670,6310,6310,6310,6310,0
|
|
20230724,095100,86214670,6310,6310,6310,6310,260
|
|
20230724,095000,84574070,6310,6310,6310,6310,10
|
|
20230724,094900,84510970,6310,6310,6310,6310,0
|
|
20230724,094800,84510970,6310,6310,6310,6310,0
|
|
20230724,094700,84510970,6310,6320,6320,6310,1226
|
|
20230724,094600,76774750,6320,6320,6320,6320,51
|
|
20230724,094500,76452430,6330,6330,6330,6330,0
|
|
20230724,094400,76452430,6330,6330,6330,6330,0
|
|
20230724,094300,76452430,6330,6330,6330,6330,500
|
|
20230724,094200,73287430,6330,6330,6330,6330,16
|
|
20230724,094100,73186150,6320,6320,6320,6320,0
|
|
20230724,094000,73186150,6320,6320,6320,6320,65
|
|
20230724,093900,72775350,6320,6320,6320,6320,189
|
|
20230724,093800,71580870,6330,6330,6330,6330,472
|
|
20230724,093700,68593110,6330,6330,6330,6330,232
|
|
20230724,093600,67124550,6320,6320,6320,6320,32
|
|
20230724,093500,66922310,6320,6320,6320,6320,0
|
|
20230724,093400,66922310,6320,6320,6320,6320,33
|
|
20230724,093300,66713750,6320,6320,6320,6320,0
|
|
20230724,093200,66713750,6320,6320,6320,6320,381
|
|
20230724,093100,64305830,6320,6320,6320,6320,10
|
|
20230724,093000,64242630,6300,6300,6300,6300,110
|
|
20230724,092900,63549630,6300,6300,6300,6300,0
|
|
20230724,092800,63549630,6300,6300,6300,6300,30
|
|
20230724,092700,63360630,6300,6300,6310,6300,406
|
|
20230724,092600,60800710,6320,6310,6320,6300,308
|
|
20230724,092500,58860050,6320,6320,6320,6320,0
|
|
20230724,092400,58860050,6320,6320,6320,6320,20
|
|
20230724,092300,58733650,6320,6320,6320,6320,0
|
|
20230724,092200,58733650,6320,6320,6320,6310,55
|
|
20230724,092100,58386300,6330,6330,6330,6330,0
|
|
20230724,092000,58386300,6330,6330,6330,6330,76
|
|
20230724,091900,57905220,6340,6290,6340,6290,202
|
|
20230724,091800,56624640,6290,6340,6340,6290,251
|
|
20230724,091700,55045750,6290,6300,6300,6290,585
|
|
20230724,091600,51365690,6300,6310,6310,6300,3500
|
|
20230724,091500,29310910,6310,6320,6320,6310,631
|
|
20230724,091400,25327270,6320,6320,6320,6320,1
|
|
20230724,091300,25320950,6310,6350,6350,6310,9
|
|
20230724,091200,25264120,6350,6310,6350,6310,101
|
|
20230724,091100,24626770,6310,6310,6310,6310,0
|
|
20230724,091000,24626770,6310,6320,6320,6310,106
|
|
20230724,090900,23957070,6330,6350,6350,6330,550
|
|
20230724,090800,20472690,6350,6350,6350,6350,304
|
|
20230724,090700,18542290,6340,6330,6340,6320,496
|
|
20230724,090600,15402950,6340,6350,6370,6340,675
|
|
20230724,090500,11116990,6370,6390,6390,6370,530
|
|
20230724,090400,7737390,6370,6370,6370,6370,0
|
|
20230724,090300,7737390,6370,6370,6370,6370,0
|
|
20230724,090200,7737390,6370,6370,6370,6370,162
|
|
20230724,090100,6705450,6370,6370,6370,6370,0
|
|
20230724,090000,6705450,6370,6350,6370,6350,1005
|