660 lines
31 KiB
CSV
660 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,195700,603503730,7900,7900,7900,7900,1588
|
|
20230724,195600,603503730,7900,7900,7900,7900,0
|
|
20230724,195500,603503730,7900,7900,7900,7900,0
|
|
20230724,195400,603503730,7900,7900,7900,7900,0
|
|
20230724,195300,603503730,7900,7900,7900,7900,0
|
|
20230724,195200,603503730,7900,7900,7900,7900,0
|
|
20230724,195100,603503730,7900,7900,7900,7900,0
|
|
20230724,195000,603503730,7900,7900,7900,7900,0
|
|
20230724,194900,603503730,7900,7900,7900,7900,0
|
|
20230724,194800,603503730,7900,7900,7900,7900,0
|
|
20230724,194700,603503730,7900,7900,7900,7900,0
|
|
20230724,194600,603503730,7900,7900,7900,7900,0
|
|
20230724,194500,603503730,7900,7900,7900,7900,0
|
|
20230724,194400,603503730,7900,7900,7900,7900,0
|
|
20230724,194300,603503730,7900,7900,7900,7900,0
|
|
20230724,194200,603503730,7900,7900,7900,7900,0
|
|
20230724,194100,603503730,7900,7900,7900,7900,0
|
|
20230724,194000,603503730,7900,7900,7900,7900,0
|
|
20230724,193900,603503730,7900,7900,7900,7900,0
|
|
20230724,193800,603503730,7900,7900,7900,7900,0
|
|
20230724,193700,603503730,7900,7900,7900,7900,0
|
|
20230724,193600,603503730,7900,7900,7900,7900,0
|
|
20230724,193500,603503730,7900,7900,7900,7900,0
|
|
20230724,193400,603503730,7900,7900,7900,7900,0
|
|
20230724,193300,603503730,7900,7900,7900,7900,0
|
|
20230724,193200,603503730,7900,7900,7900,7900,0
|
|
20230724,193100,603503730,7900,7900,7900,7900,0
|
|
20230724,193000,603503730,7900,7900,7900,7900,0
|
|
20230724,192900,603503730,7900,7900,7900,7900,0
|
|
20230724,192800,603503730,7900,7900,7900,7900,0
|
|
20230724,192700,603503730,7900,7900,7900,7900,1588
|
|
20230724,192600,603503730,7900,7900,7900,7900,0
|
|
20230724,192500,603503730,7900,7900,7900,7900,0
|
|
20230724,192400,603503730,7900,7900,7900,7900,0
|
|
20230724,192300,603503730,7900,7900,7900,7900,0
|
|
20230724,192200,603503730,7900,7900,7900,7900,0
|
|
20230724,192100,603503730,7900,7900,7900,7900,0
|
|
20230724,192000,603503730,7900,7900,7900,7900,0
|
|
20230724,191900,603503730,7900,7900,7900,7900,0
|
|
20230724,191800,603503730,7900,7900,7900,7900,0
|
|
20230724,191700,603503730,7900,7900,7900,7900,0
|
|
20230724,191600,603503730,7900,7900,7900,7900,0
|
|
20230724,191500,603503730,7900,7900,7900,7900,0
|
|
20230724,191400,603503730,7900,7900,7900,7900,0
|
|
20230724,191300,603503730,7900,7900,7900,7900,0
|
|
20230724,191200,603503730,7900,7900,7900,7900,0
|
|
20230724,191100,603503730,7900,7900,7900,7900,0
|
|
20230724,191000,603503730,7900,7900,7900,7900,0
|
|
20230724,190900,603503730,7900,7900,7900,7900,0
|
|
20230724,190800,603503730,7900,7900,7900,7900,0
|
|
20230724,190700,603503730,7900,7900,7900,7900,0
|
|
20230724,190600,603503730,7900,7900,7900,7900,0
|
|
20230724,190500,603503730,7900,7900,7900,7900,0
|
|
20230724,190400,603503730,7900,7900,7900,7900,0
|
|
20230724,190300,603503730,7900,7900,7900,7900,0
|
|
20230724,190200,603503730,7900,7900,7900,7900,0
|
|
20230724,190100,603503730,7900,7900,7900,7900,0
|
|
20230724,190000,603503730,7900,7900,7900,7900,0
|
|
20230724,185900,603503730,7900,7900,7900,7900,0
|
|
20230724,185800,603503730,7900,7900,7900,7900,0
|
|
20230724,185700,603503730,7900,7900,7900,7900,1588
|
|
20230724,185600,603503730,7900,7900,7900,7900,0
|
|
20230724,185500,603503730,7900,7900,7900,7900,0
|
|
20230724,185400,603503730,7900,7900,7900,7900,0
|
|
20230724,185300,603503730,7900,7900,7900,7900,0
|
|
20230724,185200,603503730,7900,7900,7900,7900,0
|
|
20230724,185100,603503730,7900,7900,7900,7900,0
|
|
20230724,185000,603503730,7900,7900,7900,7900,0
|
|
20230724,184900,603503730,7900,7900,7900,7900,0
|
|
20230724,184800,603503730,7900,7900,7900,7900,0
|
|
20230724,184700,603503730,7900,7900,7900,7900,0
|
|
20230724,184600,603503730,7900,7900,7900,7900,0
|
|
20230724,184500,603503730,7900,7900,7900,7900,0
|
|
20230724,184400,603503730,7900,7900,7900,7900,0
|
|
20230724,184300,603503730,7900,7900,7900,7900,0
|
|
20230724,184200,603503730,7900,7900,7900,7900,0
|
|
20230724,184100,603503730,7900,7900,7900,7900,0
|
|
20230724,184000,603503730,7900,7900,7900,7900,0
|
|
20230724,183900,603503730,7900,7900,7900,7900,0
|
|
20230724,183800,603503730,7900,7900,7900,7900,0
|
|
20230724,183700,603503730,7900,7900,7900,7900,0
|
|
20230724,183600,603503730,7900,7900,7900,7900,0
|
|
20230724,183500,603503730,7900,7900,7900,7900,0
|
|
20230724,183400,603503730,7900,7900,7900,7900,0
|
|
20230724,183300,603503730,7900,7900,7900,7900,0
|
|
20230724,183200,603503730,7900,7900,7900,7900,0
|
|
20230724,183100,603503730,7900,7900,7900,7900,0
|
|
20230724,183000,603503730,7900,7900,7900,7900,0
|
|
20230724,182900,603503730,7900,7900,7900,7900,0
|
|
20230724,182800,603503730,7900,7900,7900,7900,0
|
|
20230724,182700,603503730,7900,7900,7900,7900,1588
|
|
20230724,182600,603503730,7900,7900,7900,7900,0
|
|
20230724,182500,603503730,7900,7900,7900,7900,0
|
|
20230724,182400,603503730,7900,7900,7900,7900,0
|
|
20230724,182300,603503730,7900,7900,7900,7900,0
|
|
20230724,182200,603503730,7900,7900,7900,7900,0
|
|
20230724,182100,603503730,7900,7900,7900,7900,0
|
|
20230724,182000,603503730,7900,7900,7900,7900,0
|
|
20230724,181900,603503730,7900,7900,7900,7900,0
|
|
20230724,181800,603503730,7900,7900,7900,7900,0
|
|
20230724,181700,603503730,7900,7900,7900,7900,0
|
|
20230724,181600,603503730,7900,7900,7900,7900,0
|
|
20230724,181500,603503730,7900,7900,7900,7900,0
|
|
20230724,181400,603503730,7900,7900,7900,7900,0
|
|
20230724,181300,603503730,7900,7900,7900,7900,0
|
|
20230724,181200,603503730,7900,7900,7900,7900,0
|
|
20230724,181100,603503730,7900,7900,7900,7900,0
|
|
20230724,181000,603503730,7900,7900,7900,7900,0
|
|
20230724,180900,603503730,7900,7900,7900,7900,0
|
|
20230724,180800,603503730,7900,7900,7900,7900,0
|
|
20230724,180700,603503730,7900,7900,7900,7900,0
|
|
20230724,180600,603503730,7900,7900,7900,7900,0
|
|
20230724,180500,603503730,7900,7900,7900,7900,0
|
|
20230724,180400,603503730,7900,7900,7900,7900,0
|
|
20230724,180300,603503730,7900,7900,7900,7900,0
|
|
20230724,180200,603503730,7900,7900,7900,7900,0
|
|
20230724,180100,603503730,7900,7900,7900,7900,0
|
|
20230724,180000,603503730,7900,7900,7900,7900,0
|
|
20230724,175900,603503730,7900,7900,7900,7900,0
|
|
20230724,175800,603503730,7900,7900,7900,7900,0
|
|
20230724,175700,603503730,7900,7900,7900,7900,1588
|
|
20230724,175600,603503730,7900,7900,7900,7900,0
|
|
20230724,175500,603503730,7900,7900,7900,7900,0
|
|
20230724,175400,603503730,7900,7900,7900,7900,0
|
|
20230724,175300,603503730,7900,7900,7900,7900,0
|
|
20230724,175200,603503730,7900,7900,7900,7900,0
|
|
20230724,175100,603503730,7900,7900,7900,7900,0
|
|
20230724,175000,603503730,7900,7900,7900,7900,0
|
|
20230724,174900,603503730,7900,7900,7900,7900,0
|
|
20230724,174800,603503730,7900,7900,7900,7900,0
|
|
20230724,174700,603503730,7900,7900,7900,7900,0
|
|
20230724,174600,603503730,7900,7900,7900,7900,0
|
|
20230724,174500,603503730,7900,7900,7900,7900,0
|
|
20230724,174400,603503730,7900,7900,7900,7900,0
|
|
20230724,174300,603503730,7900,7900,7900,7900,0
|
|
20230724,174200,603503730,7900,7900,7900,7900,0
|
|
20230724,174100,603503730,7900,7900,7900,7900,0
|
|
20230724,174000,603503730,7900,7900,7900,7900,0
|
|
20230724,173900,603503730,7900,7900,7900,7900,0
|
|
20230724,173800,603503730,7900,7900,7900,7900,0
|
|
20230724,173700,603503730,7900,7900,7900,7900,0
|
|
20230724,173600,603503730,7900,7900,7900,7900,0
|
|
20230724,173500,603503730,7900,7900,7900,7900,0
|
|
20230724,173400,603503730,7900,7900,7900,7900,0
|
|
20230724,173300,603503730,7900,7900,7900,7900,0
|
|
20230724,173200,603503730,7900,7900,7900,7900,0
|
|
20230724,173100,603503730,7900,7900,7900,7900,0
|
|
20230724,173000,603503730,7900,7900,7900,7900,0
|
|
20230724,172900,603503730,7900,7900,7900,7900,0
|
|
20230724,172800,603503730,7900,7900,7900,7900,0
|
|
20230724,172700,603503730,7900,7900,7900,7900,1588
|
|
20230724,172600,603503730,7900,7900,7900,7900,0
|
|
20230724,172500,603503730,7900,7900,7900,7900,0
|
|
20230724,172400,603503730,7900,7900,7900,7900,0
|
|
20230724,172300,603503730,7900,7900,7900,7900,0
|
|
20230724,172200,603503730,7900,7900,7900,7900,0
|
|
20230724,172100,603503730,7900,7900,7900,7900,0
|
|
20230724,172000,603503730,7900,7900,7900,7900,0
|
|
20230724,171900,603503730,7900,7900,7900,7900,0
|
|
20230724,171800,603503730,7900,7900,7900,7900,0
|
|
20230724,171700,603503730,7900,7900,7900,7900,0
|
|
20230724,171600,603503730,7900,7900,7900,7900,0
|
|
20230724,171500,603503730,7900,7900,7900,7900,0
|
|
20230724,171400,603503730,7900,7900,7900,7900,0
|
|
20230724,171300,603503730,7900,7900,7900,7900,0
|
|
20230724,171200,603503730,7900,7900,7900,7900,0
|
|
20230724,171100,603503730,7900,7900,7900,7900,0
|
|
20230724,171000,603503730,7900,7900,7900,7900,0
|
|
20230724,170900,603503730,7900,7900,7900,7900,0
|
|
20230724,170800,603503730,7900,7900,7900,7900,0
|
|
20230724,170700,603503730,7900,7900,7900,7900,0
|
|
20230724,170600,603503730,7900,7900,7900,7900,0
|
|
20230724,170500,603503730,7900,7900,7900,7900,0
|
|
20230724,170400,603503730,7900,7900,7900,7900,0
|
|
20230724,170300,603503730,7900,7900,7900,7900,0
|
|
20230724,170200,603503730,7900,7900,7900,7900,0
|
|
20230724,170100,603503730,7900,7900,7900,7900,0
|
|
20230724,170000,603503730,7900,7900,7900,7900,0
|
|
20230724,165900,603503730,7900,7900,7900,7900,0
|
|
20230724,165800,603503730,7900,7900,7900,7900,0
|
|
20230724,165700,603503730,7900,7900,7900,7900,1588
|
|
20230724,165600,603503730,7900,7900,7900,7900,0
|
|
20230724,165500,603503730,7900,7900,7900,7900,0
|
|
20230724,165400,603503730,7900,7900,7900,7900,0
|
|
20230724,165300,603503730,7900,7900,7900,7900,0
|
|
20230724,165200,603503730,7900,7900,7900,7900,0
|
|
20230724,165100,603503730,7900,7900,7900,7900,0
|
|
20230724,165000,603503730,7900,7900,7900,7900,0
|
|
20230724,164900,603503730,7900,7900,7900,7900,0
|
|
20230724,164800,603503730,7900,7900,7900,7900,0
|
|
20230724,164700,603503730,7900,7900,7900,7900,0
|
|
20230724,164600,603503730,7900,7900,7900,7900,0
|
|
20230724,164500,603503730,7900,7900,7900,7900,0
|
|
20230724,164400,603503730,7900,7900,7900,7900,0
|
|
20230724,164300,603503730,7900,7900,7900,7900,0
|
|
20230724,164200,603503730,7900,7900,7900,7900,0
|
|
20230724,164100,603503730,7900,7900,7900,7900,0
|
|
20230724,164000,603503730,7900,7900,7900,7900,0
|
|
20230724,163900,603503730,7900,7900,7900,7900,0
|
|
20230724,163800,603503730,7900,7900,7900,7900,0
|
|
20230724,163700,603503730,7900,7900,7900,7900,0
|
|
20230724,163600,603503730,7900,7900,7900,7900,0
|
|
20230724,163500,603503730,7900,7900,7900,7900,0
|
|
20230724,163400,603503730,7900,7900,7900,7900,0
|
|
20230724,163300,603503730,7900,7900,7900,7900,0
|
|
20230724,163200,603503730,7900,7900,7900,7900,0
|
|
20230724,163100,603503730,7900,7900,7900,7900,0
|
|
20230724,163000,603503730,7900,7900,7900,7900,0
|
|
20230724,162900,603503730,7900,7900,7900,7900,0
|
|
20230724,162800,603503730,7900,7900,7900,7900,0
|
|
20230724,162700,603503730,7900,7900,7900,7900,1588
|
|
20230724,162600,603503730,7900,7900,7900,7900,0
|
|
20230724,162500,603503730,7900,7900,7900,7900,0
|
|
20230724,162400,603503730,7900,7900,7900,7900,0
|
|
20230724,162300,603503730,7900,7900,7900,7900,0
|
|
20230724,162200,603503730,7900,7900,7900,7900,0
|
|
20230724,162100,603503730,7900,7900,7900,7900,0
|
|
20230724,162000,603503730,7900,7900,7900,7900,0
|
|
20230724,161900,603503730,7900,7900,7900,7900,0
|
|
20230724,161800,603503730,7900,7900,7900,7900,0
|
|
20230724,161700,603503730,7900,7900,7900,7900,0
|
|
20230724,161600,603503730,7900,7900,7900,7900,0
|
|
20230724,161500,603503730,7900,7900,7900,7900,0
|
|
20230724,161400,603503730,7900,7900,7900,7900,0
|
|
20230724,161300,603503730,7900,7900,7900,7900,0
|
|
20230724,161200,603503730,7900,7900,7900,7900,0
|
|
20230724,161100,603503730,7900,7900,7900,7900,0
|
|
20230724,161000,603503730,7900,7900,7900,7900,0
|
|
20230724,160900,603503730,7900,7900,7900,7900,0
|
|
20230724,160800,603503730,7900,7900,7900,7900,0
|
|
20230724,160700,603503730,7900,7900,7900,7900,0
|
|
20230724,160600,603503730,7900,7900,7900,7900,0
|
|
20230724,160500,603503730,7900,7900,7900,7900,0
|
|
20230724,160400,603503730,7900,7900,7900,7900,0
|
|
20230724,160300,603503730,7900,7900,7900,7900,0
|
|
20230724,160200,603503730,7900,7900,7900,7900,0
|
|
20230724,160100,603503730,7900,7900,7900,7900,0
|
|
20230724,160000,603503730,7900,7900,7900,7900,0
|
|
20230724,155900,603503730,7900,7900,7900,7900,0
|
|
20230724,155800,603503730,7900,7900,7900,7900,0
|
|
20230724,155700,603503730,7900,7900,7900,7900,1588
|
|
20230724,155600,603503730,7900,7900,7900,7900,0
|
|
20230724,155500,603503730,7900,7900,7900,7900,0
|
|
20230724,155400,603503730,7900,7900,7900,7900,0
|
|
20230724,155300,603503730,7900,7900,7900,7900,0
|
|
20230724,155200,603503730,7900,7900,7900,7900,0
|
|
20230724,155100,603503730,7900,7900,7900,7900,0
|
|
20230724,155000,603503730,7900,7900,7900,7900,0
|
|
20230724,154900,603503730,7900,7900,7900,7900,0
|
|
20230724,154800,603503730,7900,7900,7900,7900,0
|
|
20230724,154700,603503730,7900,7900,7900,7900,0
|
|
20230724,154600,603503730,7900,7900,7900,7900,0
|
|
20230724,154500,603503730,7900,7900,7900,7900,0
|
|
20230724,154400,603503730,7900,7900,7900,7900,0
|
|
20230724,154300,603503730,7900,7900,7900,7900,0
|
|
20230724,154200,603503730,7900,7900,7900,7900,0
|
|
20230724,154100,603503730,7900,7900,7900,7900,0
|
|
20230724,154000,603503730,7900,7900,7900,7900,0
|
|
20230724,153900,603503730,7900,7900,7900,7900,0
|
|
20230724,153800,603503730,7900,7900,7900,7900,0
|
|
20230724,153700,603503730,7900,7900,7900,7900,0
|
|
20230724,153600,603503730,7900,7900,7900,7900,0
|
|
20230724,153500,603503730,7900,7900,7900,7900,0
|
|
20230724,153400,603503730,7900,7900,7900,7900,0
|
|
20230724,153300,603503730,7900,7900,7900,7900,0
|
|
20230724,153200,603503730,7900,7900,7900,7900,0
|
|
20230724,153100,603503730,7900,7900,7900,7900,0
|
|
20230724,153000,603503730,7900,7900,7900,7900,1588
|
|
20230724,152900,590958530,7920,7920,7920,7920,0
|
|
20230724,152800,590958530,7920,7920,7920,7920,0
|
|
20230724,152700,590958530,7920,7920,7920,7920,0
|
|
20230724,152600,590958530,7920,7920,7920,7920,0
|
|
20230724,152500,590958530,7920,7920,7920,7920,0
|
|
20230724,152400,590958530,7920,7920,7920,7920,0
|
|
20230724,152300,590958530,7920,7920,7920,7920,0
|
|
20230724,152200,590958530,7920,7920,7920,7920,0
|
|
20230724,152100,590958530,7920,7920,7920,7920,0
|
|
20230724,152000,590958530,7920,7920,7920,7920,0
|
|
20230724,151900,590958530,7920,7930,7930,7920,202
|
|
20230724,151800,589358500,7900,7900,7900,7900,26
|
|
20230724,151700,589153100,7900,7920,7920,7900,985
|
|
20230724,151600,581354380,7930,7930,7930,7930,0
|
|
20230724,151500,581354380,7930,7930,7930,7930,251
|
|
20230724,151400,579363950,7930,7930,7930,7930,4
|
|
20230724,151300,579332230,7930,7930,7930,7930,17
|
|
20230724,151200,579197420,7930,7930,7930,7930,0
|
|
20230724,151100,579197420,7930,7920,7930,7920,23
|
|
20230724,151000,579015080,7920,7930,7930,7920,518
|
|
20230724,150900,574912340,7920,7920,7930,7920,417
|
|
20230724,150800,571609030,7930,7930,7930,7930,21
|
|
20230724,150700,571442500,7920,7920,7920,7920,0
|
|
20230724,150600,571442500,7920,7920,7920,7920,0
|
|
20230724,150500,571442500,7920,7920,7920,7920,0
|
|
20230724,150400,571442500,7920,7930,7930,7920,160
|
|
20230724,150300,570175200,7930,7930,7930,7930,56
|
|
20230724,150200,569731120,7930,7930,7930,7930,0
|
|
20230724,150100,569731120,7930,7930,7930,7930,0
|
|
20230724,150000,569731120,7930,7930,7930,7930,0
|
|
20230724,145900,569731120,7930,7930,7930,7930,2
|
|
20230724,145800,569715260,7940,7940,7940,7940,60
|
|
20230724,145700,569238860,7930,7930,7930,7930,1
|
|
20230724,145600,569230930,7940,7950,7950,7940,44
|
|
20230724,145500,568881160,7950,7940,7950,7940,6
|
|
20230724,145400,568833470,7940,7940,7940,7940,38
|
|
20230724,145300,568531750,7930,7930,7930,7930,5
|
|
20230724,145200,568492100,7930,7930,7930,7930,17
|
|
20230724,145100,568357290,7930,7930,7930,7930,139
|
|
20230724,145000,567255020,7930,7930,7940,7930,152
|
|
20230724,144900,566049240,7940,7940,7940,7940,7
|
|
20230724,144800,565993660,7950,7940,7950,7940,132
|
|
20230724,144700,564945160,7940,7930,7940,7930,13
|
|
20230724,144600,564841980,7930,7920,7930,7920,37
|
|
20230724,144500,564548610,7920,7930,7930,7920,72
|
|
20230724,144400,563977680,7930,7940,7950,7930,45
|
|
20230724,144300,563620390,7930,7930,7930,7930,0
|
|
20230724,144200,563620390,7930,7930,7930,7930,11
|
|
20230724,144100,563533160,7920,7920,7920,7920,0
|
|
20230724,144000,563533160,7920,7930,7930,7920,86
|
|
20230724,143900,562851190,7930,7930,7930,7930,15
|
|
20230724,143800,562732240,7930,7930,7930,7930,43
|
|
20230724,143700,562391250,7920,7920,7920,7920,0
|
|
20230724,143600,562391250,7920,7910,7920,7910,1015
|
|
20230724,143500,554352500,7900,7900,7900,7900,44
|
|
20230724,143400,554004900,7900,7900,7900,7900,42
|
|
20230724,143300,553673100,7890,7890,7890,7890,0
|
|
20230724,143200,553673100,7890,7890,7890,7890,41
|
|
20230724,143100,553349610,7870,7870,7870,7870,0
|
|
20230724,143000,553349610,7870,7880,7880,7870,63
|
|
20230724,142900,552853790,7880,7890,7890,7880,33
|
|
20230724,142800,552593690,7880,7870,7890,7870,38
|
|
20230724,142700,552294320,7880,7900,7900,7880,692
|
|
20230724,142600,546834270,7900,7870,7900,7870,352
|
|
20230724,142500,544056920,7870,7870,7870,7870,329
|
|
20230724,142400,541467690,7870,7890,7890,7870,568
|
|
20230724,142300,536991490,7890,7890,7890,7890,25
|
|
20230724,142200,536794240,7890,7880,7890,7880,27
|
|
20230724,142100,536581340,7890,7890,7890,7890,28
|
|
20230724,142000,536360420,7890,7900,7900,7890,96
|
|
20230724,141900,535602610,7910,7900,7910,7900,25
|
|
20230724,141800,535405100,7910,7900,7910,7900,71
|
|
20230724,141700,534843620,7900,7900,7900,7900,26
|
|
20230724,141600,534638220,7900,7890,7900,7890,30
|
|
20230724,141500,534401410,7890,7890,7890,7890,25
|
|
20230724,141400,534204160,7900,7890,7910,7890,81
|
|
20230724,141300,533563940,7890,7890,7890,7890,32
|
|
20230724,141200,533311460,7890,7880,7890,7880,18
|
|
20230724,141100,533169500,7910,7890,7910,7890,523
|
|
20230724,141000,529034740,7890,7890,7890,7880,79
|
|
20230724,140900,528412000,7890,7890,7890,7890,29
|
|
20230724,140800,528183190,7890,7880,7890,7880,29
|
|
20230724,140700,527954570,7880,7890,7890,7880,40
|
|
20230724,140600,527639110,7890,7880,7890,7880,28
|
|
20230724,140500,527418310,7890,7880,7890,7880,34
|
|
20230724,140400,527150310,7880,7870,7880,7870,31
|
|
20230724,140300,526906160,7880,7880,7880,7880,20
|
|
20230724,140200,526748560,7880,7870,7890,7870,75
|
|
20230724,140100,526157900,7860,7880,7880,7860,23
|
|
20230724,140000,525976820,7890,7830,7910,7830,5110
|
|
20230724,135900,485625410,7800,7830,7840,7800,1449
|
|
20230724,135800,474307530,7800,7860,7860,7800,3315
|
|
20230724,135700,448331150,7860,7890,7900,7860,656
|
|
20230724,135600,443165490,7890,7890,7890,7880,201
|
|
20230724,135500,441580260,7890,7900,7900,7890,1728
|
|
20230724,135400,427939090,7900,7920,7930,7900,2269
|
|
20230724,135300,410001100,7920,7920,7920,7920,710
|
|
20230724,135200,404377900,7920,7920,7920,7920,25
|
|
20230724,135100,404179900,7920,7920,7930,7920,28
|
|
20230724,135000,403958120,7920,7920,7930,7920,29
|
|
20230724,134900,403728400,7920,7920,7920,7920,25
|
|
20230724,134800,403530400,7920,7920,7920,7920,26
|
|
20230724,134700,403324480,7920,7920,7920,7920,25
|
|
20230724,134600,403126480,7920,7920,7920,7920,25
|
|
20230724,134500,402928480,7930,7930,7930,7920,316
|
|
20230724,134400,400423910,7930,7930,7930,7930,303
|
|
20230724,134300,398021120,7930,7930,7930,7930,26
|
|
20230724,134200,397814940,7930,7930,7940,7930,27
|
|
20230724,134100,397600820,7930,7940,7940,7930,26
|
|
20230724,134000,397394630,7930,7930,7930,7930,6
|
|
20230724,133900,397347050,7930,7930,7930,7930,130
|
|
20230724,133800,396316150,7930,7930,7930,7930,0
|
|
20230724,133700,396316150,7930,7930,7930,7930,59
|
|
20230724,133600,395848280,7930,7930,7930,7930,0
|
|
20230724,133500,395848280,7930,7930,7930,7930,0
|
|
20230724,133400,395848280,7930,7930,7930,7930,70
|
|
20230724,133300,395293180,7940,7950,7970,7940,629
|
|
20230724,133200,390290290,7940,7940,7940,7940,61
|
|
20230724,133100,389805950,7950,7950,7950,7950,3
|
|
20230724,133000,389782100,7950,7950,7950,7950,3
|
|
20230724,132900,389758250,7940,7950,7950,7940,65
|
|
20230724,132800,389242140,7950,7950,7950,7950,1
|
|
20230724,132700,389234190,7940,7940,7940,7940,57
|
|
20230724,132600,388781610,7940,7940,7940,7940,0
|
|
20230724,132500,388781610,7940,7940,7940,7940,70
|
|
20230724,132400,388225810,7950,7950,7950,7950,14
|
|
20230724,132300,388114510,7950,7950,7950,7950,44
|
|
20230724,132200,387764710,7950,7950,7950,7950,251
|
|
20230724,132100,385769260,7950,7950,7950,7950,0
|
|
20230724,132000,385769260,7950,7950,7950,7950,70
|
|
20230724,131900,385212760,7950,7950,7950,7950,0
|
|
20230724,131800,385212760,7950,7940,7950,7940,185
|
|
20230724,131700,383742150,7940,7940,7940,7940,63
|
|
20230724,131600,383241930,7940,7940,7940,7940,0
|
|
20230724,131500,383241930,7940,7930,7940,7930,91
|
|
20230724,131400,382520010,7940,7940,7940,7940,30
|
|
20230724,131300,382281810,7930,7930,7930,7930,600
|
|
20230724,131200,377523810,7930,7930,7930,7930,0
|
|
20230724,131100,377523810,7930,7930,7930,7930,100
|
|
20230724,131000,376730810,7920,7940,7940,7920,65
|
|
20230724,130900,376215970,7920,7950,7950,7920,1383
|
|
20230724,130800,365240590,7950,7950,7950,7950,50
|
|
20230724,130700,364843090,7950,7950,7950,7950,0
|
|
20230724,130600,364843090,7950,7950,7950,7950,0
|
|
20230724,130500,364843090,7950,7950,7950,7950,62
|
|
20230724,130400,364350190,7960,7960,7960,7960,0
|
|
20230724,130300,364350190,7960,7960,7960,7960,48
|
|
20230724,130200,363968110,7960,7960,7960,7960,0
|
|
20230724,130100,363968110,7960,7950,7960,7950,120
|
|
20230724,130000,363013550,7950,7950,7950,7950,0
|
|
20230724,125900,363013550,7950,7950,7950,7950,0
|
|
20230724,125800,363013550,7950,7950,7950,7950,61
|
|
20230724,125700,362528600,7940,7940,7940,7940,56
|
|
20230724,125600,362083960,7940,7950,7950,7940,204
|
|
20230724,125500,360463810,7960,7960,7960,7960,5
|
|
20230724,125400,360424010,7950,7950,7950,7950,0
|
|
20230724,125300,360424010,7950,7950,7950,7950,60
|
|
20230724,125200,359947010,7950,7950,7950,7950,1200
|
|
20230724,125100,350407010,7950,7960,7960,7950,388
|
|
20230724,125000,347319160,7960,7960,7960,7960,0
|
|
20230724,124900,347319160,7960,7950,7960,7950,84
|
|
20230724,124800,346651100,7960,7960,7960,7960,0
|
|
20230724,124700,346651100,7960,7960,7960,7960,2
|
|
20230724,124600,346635180,7960,7960,7960,7960,95
|
|
20230724,124500,345878980,7960,7960,7960,7960,144
|
|
20230724,124400,344732740,7950,7950,7950,7950,114
|
|
20230724,124300,343826440,7950,7950,7950,7950,0
|
|
20230724,124200,343826440,7950,7950,7950,7950,0
|
|
20230724,124100,343826440,7950,7950,7950,7950,72
|
|
20230724,124000,343254040,7960,7960,7960,7960,0
|
|
20230724,123900,343254040,7960,7950,7960,7950,58
|
|
20230724,123800,342792840,7960,7960,7960,7960,10
|
|
20230724,123700,342713240,7950,7950,7950,7950,66
|
|
20230724,123600,342188540,7950,7950,7950,7950,0
|
|
20230724,123500,342188540,7950,7950,7950,7950,0
|
|
20230724,123400,342188540,7950,7950,7950,7950,55
|
|
20230724,123300,341751290,7950,7950,7950,7950,0
|
|
20230724,123200,341751290,7950,7960,7960,7950,250
|
|
20230724,123100,339763740,7950,7950,7950,7950,0
|
|
20230724,123000,339763740,7950,7950,7950,7950,0
|
|
20230724,122900,339763740,7950,7950,7950,7950,53
|
|
20230724,122800,339342390,7950,7950,7950,7950,12
|
|
20230724,122700,339246990,7950,7950,7950,7950,52
|
|
20230724,122600,338833590,7950,7950,7950,7950,0
|
|
20230724,122500,338833590,7950,7950,7950,7950,57
|
|
20230724,122400,338380440,7960,7960,7960,7960,0
|
|
20230724,122300,338380440,7960,7960,7960,7960,21
|
|
20230724,122200,338213280,7960,7960,7960,7960,20
|
|
20230724,122100,338054080,7960,7960,7960,7960,447
|
|
20230724,122000,334495960,7970,7980,7980,7970,90
|
|
20230724,121900,333777990,7970,7970,7970,7970,0
|
|
20230724,121800,333777990,7970,7970,7970,7970,68
|
|
20230724,121700,333236030,7970,7970,7970,7970,5
|
|
20230724,121600,333196180,7960,7960,7960,7960,0
|
|
20230724,121500,333196180,7960,7970,7970,7960,369
|
|
20230724,121400,330258740,7960,7960,7960,7960,45
|
|
20230724,121300,329900540,7950,7950,7950,7950,67
|
|
20230724,121200,329367890,7960,7950,7960,7950,149
|
|
20230724,121100,328183250,7950,7950,7950,7950,0
|
|
20230724,121000,328183250,7950,7950,7950,7950,0
|
|
20230724,120900,328183250,7950,7950,7950,7950,2
|
|
20230724,120800,328167350,7940,7940,7940,7940,70
|
|
20230724,120700,327611550,7950,7950,7950,7950,5
|
|
20230724,120600,327571800,7940,7940,7940,7940,0
|
|
20230724,120500,327571800,7940,7940,7940,7940,51
|
|
20230724,120400,327166860,7940,7940,7940,7940,38
|
|
20230724,120300,326865140,7940,7920,7940,7920,113
|
|
20230724,120200,325969470,7950,7950,7950,7950,0
|
|
20230724,120100,325969470,7950,7950,7950,7950,0
|
|
20230724,120000,325969470,7950,7930,7950,7930,105
|
|
20230724,115900,325135920,7920,7920,7920,7920,229
|
|
20230724,115800,323322240,7920,7930,7930,7920,211
|
|
20230724,115700,321649660,7930,7930,7930,7930,213
|
|
20230724,115600,319960570,7930,7950,7950,7930,2733
|
|
20230724,115500,298256210,7960,7960,7960,7960,35
|
|
20230724,115400,297977610,7960,7960,7960,7960,434
|
|
20230724,115300,294522970,7960,7970,7970,7960,68
|
|
20230724,115200,293981670,7970,7970,7970,7970,10
|
|
20230724,115100,293901970,7970,7970,7970,7970,22
|
|
20230724,115000,293726630,7980,7980,7980,7980,0
|
|
20230724,114900,293726630,7980,7980,7980,7980,1
|
|
20230724,114800,293718650,7980,7980,7980,7980,0
|
|
20230724,114700,293718650,7980,7970,7980,7970,104
|
|
20230724,114600,292889280,7960,7960,7960,7960,77
|
|
20230724,114500,292276360,7970,7970,7970,7970,95
|
|
20230724,114400,291519210,7970,7970,7970,7970,68
|
|
20230724,114300,290977250,7980,7980,7980,7980,1
|
|
20230724,114200,290969270,7980,7980,7980,7980,0
|
|
20230724,114100,290969270,7980,7970,7980,7970,160
|
|
20230724,114000,289692990,7970,7970,7970,7970,60
|
|
20230724,113900,289214790,7960,7960,7960,7960,72
|
|
20230724,113800,288641670,7960,7960,7960,7960,0
|
|
20230724,113700,288641670,7960,7960,7960,7960,49
|
|
20230724,113600,288251630,7970,7970,7970,7970,6
|
|
20230724,113500,288203810,7970,7970,7970,7970,0
|
|
20230724,113400,288203810,7970,7970,7970,7970,0
|
|
20230724,113300,288203810,7970,7970,7970,7970,300
|
|
20230724,113200,285812810,7970,7970,7970,7970,182
|
|
20230724,113100,284362270,7980,7980,7980,7980,0
|
|
20230724,113000,284362270,7980,7980,7980,7980,12
|
|
20230724,112900,284266510,7980,7980,7980,7980,6
|
|
20230724,112800,284218630,7990,7990,7990,7990,20
|
|
20230724,112700,284058830,7990,7990,7990,7990,130
|
|
20230724,112600,283020130,8000,8000,8000,8000,56
|
|
20230724,112500,282572130,7990,7990,7990,7990,151
|
|
20230724,112400,281365640,7980,7980,7980,7980,0
|
|
20230724,112300,281365640,7980,7980,7980,7980,9
|
|
20230724,112200,281293820,7980,7990,7990,7980,206
|
|
20230724,112100,279648380,7990,7970,7990,7970,97
|
|
20230724,112000,278874530,7970,7970,7970,7970,20
|
|
20230724,111900,278715130,7980,7980,7980,7980,30
|
|
20230724,111800,278475730,7980,7980,7980,7980,16
|
|
20230724,111700,278348050,7990,7990,7990,7990,0
|
|
20230724,111600,278348050,7990,7990,7990,7990,0
|
|
20230724,111500,278348050,7990,7990,7990,7990,100
|
|
20230724,111400,277549050,7990,7990,7990,7990,30
|
|
20230724,111300,277309350,8000,7970,8000,7960,1149
|
|
20230724,111200,268160720,7970,7970,7970,7970,0
|
|
20230724,111100,268160720,7970,7970,7970,7970,66
|
|
20230724,111000,267634700,7960,7970,7970,7960,175
|
|
20230724,110900,266241640,7970,7970,7970,7970,112
|
|
20230724,110800,265349000,7970,7970,7970,7970,385
|
|
20230724,110700,262280550,7990,7990,7990,7990,50
|
|
20230724,110600,261881050,7980,7980,7980,7980,0
|
|
20230724,110500,261881050,7980,7990,7990,7980,321
|
|
20230724,110400,259319410,7980,7980,7980,7980,100
|
|
20230724,110300,258521410,8000,8000,8000,8000,0
|
|
20230724,110200,258521410,8000,8000,8000,8000,30
|
|
20230724,110100,258281410,8000,7990,8000,7990,1003
|
|
20230724,110000,250258080,7990,7990,7990,7990,0
|
|
20230724,105900,250258080,7990,7980,7990,7980,90
|
|
20230724,105800,249539840,7970,7970,7970,7970,53
|
|
20230724,105700,249117430,7970,7970,7970,7970,0
|
|
20230724,105600,249117430,7970,7970,7970,7970,67
|
|
20230724,105500,248583440,7980,7980,7980,7980,1
|
|
20230724,105400,248575460,7980,7980,7980,7980,0
|
|
20230724,105300,248575460,7980,7970,7980,7970,55
|
|
20230724,105200,248137100,7980,7970,7980,7970,48
|
|
20230724,105100,247754490,7970,7970,7970,7970,20
|
|
20230724,105000,247595090,7980,7980,7980,7980,0
|
|
20230724,104900,247595090,7980,7970,7980,7970,210
|
|
20230724,104800,245919870,7970,7980,7980,7970,3654
|
|
20230724,104700,216794840,7990,7990,7990,7990,30
|
|
20230724,104600,216555140,7990,7990,7990,7990,34
|
|
20230724,104500,216283480,7990,8000,8000,7990,8
|
|
20230724,104400,216219530,8000,8000,8000,8000,46
|
|
20230724,104300,215851530,8010,8010,8010,8010,3
|
|
20230724,104200,215827500,8000,8000,8000,8000,0
|
|
20230724,104100,215827500,8000,8000,8000,8000,142
|
|
20230724,104000,214691500,8000,8000,8000,8000,41
|
|
20230724,103900,214363500,7990,7990,7990,7990,59
|
|
20230724,103800,213892090,7990,7990,7990,7990,5
|
|
20230724,103700,213852140,7980,7980,7980,7980,0
|
|
20230724,103600,213852140,7980,7980,7980,7980,74
|
|
20230724,103500,213261620,7970,7980,7980,7970,100
|
|
20230724,103400,212464500,7980,7980,7980,7980,0
|
|
20230724,103300,212464500,7980,7980,7980,7980,97
|
|
20230724,103200,211690440,7970,7970,7970,7970,60
|
|
20230724,103100,211212240,7980,7980,7980,7980,12
|
|
20230724,103000,211116480,7980,7990,7990,7980,691
|
|
20230724,102900,205600270,7990,7990,7990,7990,5
|
|
20230724,102800,205560320,7990,7990,7990,7990,0
|
|
20230724,102700,205560320,7990,7990,7990,7990,0
|
|
20230724,102600,205560320,7990,7990,7990,7990,0
|
|
20230724,102500,205560320,7990,7990,7990,7990,0
|
|
20230724,102400,205560320,7990,7990,7990,7990,0
|
|
20230724,102300,205560320,7990,7990,7990,7990,4
|
|
20230724,102200,205528360,7990,7990,7990,7990,0
|
|
20230724,102100,205528360,7990,7990,7990,7990,4
|
|
20230724,102000,205496400,8000,8000,8000,8000,0
|
|
20230724,101900,205496400,8000,8000,8000,8000,6
|
|
20230724,101800,205448400,8000,8000,8000,8000,0
|
|
20230724,101700,205448400,8000,8000,8000,8000,0
|
|
20230724,101600,205448400,8000,8000,8000,8000,0
|
|
20230724,101500,205448400,8000,7980,8000,7980,440
|
|
20230724,101400,201935200,7990,7990,7990,7990,140
|
|
20230724,101300,200816600,8000,8000,8000,8000,0
|
|
20230724,101200,200816600,8000,8000,8000,8000,51
|
|
20230724,101100,200408600,8000,8000,8000,8000,1
|
|
20230724,101000,200400600,8000,8000,8000,8000,69
|
|
20230724,100900,199848600,8000,8000,8000,8000,3
|
|
20230724,100800,199824600,8030,8030,8030,8030,0
|
|
20230724,100700,199824600,8030,8030,8030,8030,0
|
|
20230724,100600,199824600,8030,8000,8030,8000,555
|
|
20230724,100500,195372900,8000,8000,8000,8000,24
|
|
20230724,100400,195180900,8000,8000,8000,8000,10
|
|
20230724,100300,195100900,8000,8000,8000,8000,528
|
|
20230724,100200,190876900,8000,8000,8000,8000,0
|
|
20230724,100100,190876900,8000,8000,8000,8000,600
|
|
20230724,100000,186076900,7990,7990,7990,7990,37
|
|
20230724,095900,185781270,7990,7990,7990,7990,13
|
|
20230724,095800,185677400,7980,7980,7980,7980,7
|
|
20230724,095700,185621540,7990,7990,7990,7990,0
|
|
20230724,095600,185621540,7990,7990,7990,7990,0
|
|
20230724,095500,185621540,7990,7990,7990,7990,1
|
|
20230724,095400,185613550,7990,7980,7990,7970,181
|
|
20230724,095300,184170940,7980,7980,7980,7980,10
|
|
20230724,095200,184091140,7970,7990,7990,7970,1545
|
|
20230724,095100,171760490,8000,8000,8000,8000,201
|
|
20230724,095000,170152490,8010,8010,8010,8010,176
|
|
20230724,094900,168742730,8010,8010,8010,8010,24
|
|
20230724,094800,168550490,8030,8030,8030,8030,0
|
|
20230724,094700,168550490,8030,8030,8030,8030,0
|
|
20230724,094600,168550490,8030,8030,8030,8030,0
|
|
20230724,094500,168550490,8030,8030,8030,8030,100
|
|
20230724,094400,167747490,7990,7990,7990,7990,0
|
|
20230724,094300,167747490,7990,7990,7990,7990,49
|
|
20230724,094200,167355980,7990,7990,7990,7990,800
|
|
20230724,094100,160963980,7980,7980,7980,7980,201
|
|
20230724,094000,159360000,7990,7990,7990,7990,1344
|
|
20230724,093900,148621440,7990,7990,7990,7990,80
|
|
20230724,093800,147982240,7990,7990,7990,7990,0
|
|
20230724,093700,147982240,7990,8010,8010,7990,1229
|
|
20230724,093600,138150170,8000,8010,8010,8000,201
|
|
20230724,093500,136542160,8000,8000,8000,8000,0
|
|
20230724,093400,136542160,8000,8010,8010,8000,1000
|
|
20230724,093300,128542140,8000,8030,8030,8000,1300
|
|
20230724,093200,118131980,8040,8040,8040,8040,493
|
|
20230724,093100,114168260,8030,8030,8030,8030,50
|
|
20230724,093000,113766760,8030,8030,8030,8030,0
|
|
20230724,092900,113766760,8030,8030,8030,8030,278
|
|
20230724,092800,111534420,8030,8000,8030,8000,73
|
|
20230724,092700,110949130,8000,8000,8000,8000,20
|
|
20230724,092600,110789130,8000,7970,8000,7950,1158
|
|
20230724,092500,101561550,7980,7980,7980,7980,158
|
|
20230724,092400,100300710,7970,7970,7970,7970,0
|
|
20230724,092300,100300710,7970,7980,7980,7970,500
|
|
20230724,092200,96314340,7970,7970,7970,7970,424
|
|
20230724,092100,92935060,7970,7990,7990,7970,709
|
|
20230724,092000,87281360,7990,7990,8000,7980,671
|
|
20230724,091900,81922690,7990,8030,8030,7980,2294
|
|
20230724,091800,63569280,8030,8030,8030,8030,1324
|
|
20230724,091700,52937560,8040,8040,8040,8040,344
|
|
20230724,091600,50171800,8030,8030,8030,8030,0
|
|
20230724,091500,50171800,8030,8030,8040,8030,478
|
|
20230724,091400,46333390,8040,8050,8050,8040,987
|
|
20230724,091300,38390240,8050,8050,8060,8050,440
|
|
20230724,091200,34846190,8050,8050,8050,8050,200
|
|
20230724,091100,33236190,8050,8060,8060,8050,409
|
|
20230724,091000,29943600,8050,8050,8050,8050,500
|
|
20230724,090900,25918600,8050,8070,8070,8050,533
|
|
20230724,090800,21623950,8070,8060,8070,8060,124
|
|
20230724,090700,20624490,8070,8100,8100,8070,354
|
|
20230724,090600,17764800,8100,8110,8110,8100,330
|
|
20230724,090500,15089360,8110,8110,8110,8110,13
|
|
20230724,090400,14983930,8110,8110,8110,8100,424
|
|
20230724,090300,11545580,8110,8160,8160,8110,969
|
|
20230724,090200,3668580,8160,8190,8190,8160,200
|
|
20230724,090100,2034300,8210,8270,8270,8210,217
|
|
20230724,090000,247400,8270,8220,8270,8220,30
|