630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240723,192700,1047515680,6330,6330,6330,6330,5849
|
|
20240723,192600,1047515680,6330,6330,6330,6330,0
|
|
20240723,192500,1047515680,6330,6330,6330,6330,0
|
|
20240723,192400,1047515680,6330,6330,6330,6330,0
|
|
20240723,192300,1047515680,6330,6330,6330,6330,0
|
|
20240723,192200,1047515680,6330,6330,6330,6330,0
|
|
20240723,192100,1047515680,6330,6330,6330,6330,0
|
|
20240723,192000,1047515680,6330,6330,6330,6330,0
|
|
20240723,191900,1047515680,6330,6330,6330,6330,0
|
|
20240723,191800,1047515680,6330,6330,6330,6330,0
|
|
20240723,191700,1047515680,6330,6330,6330,6330,0
|
|
20240723,191600,1047515680,6330,6330,6330,6330,0
|
|
20240723,191500,1047515680,6330,6330,6330,6330,0
|
|
20240723,191400,1047515680,6330,6330,6330,6330,0
|
|
20240723,191300,1047515680,6330,6330,6330,6330,0
|
|
20240723,191200,1047515680,6330,6330,6330,6330,0
|
|
20240723,191100,1047515680,6330,6330,6330,6330,0
|
|
20240723,191000,1047515680,6330,6330,6330,6330,0
|
|
20240723,190900,1047515680,6330,6330,6330,6330,0
|
|
20240723,190800,1047515680,6330,6330,6330,6330,0
|
|
20240723,190700,1047515680,6330,6330,6330,6330,0
|
|
20240723,190600,1047515680,6330,6330,6330,6330,0
|
|
20240723,190500,1047515680,6330,6330,6330,6330,0
|
|
20240723,190400,1047515680,6330,6330,6330,6330,0
|
|
20240723,190300,1047515680,6330,6330,6330,6330,0
|
|
20240723,190200,1047515680,6330,6330,6330,6330,0
|
|
20240723,190100,1047515680,6330,6330,6330,6330,0
|
|
20240723,190000,1047515680,6330,6330,6330,6330,0
|
|
20240723,185900,1047515680,6330,6330,6330,6330,0
|
|
20240723,185800,1047515680,6330,6330,6330,6330,0
|
|
20240723,185700,1047515680,6330,6330,6330,6330,5849
|
|
20240723,185600,1047515680,6330,6330,6330,6330,0
|
|
20240723,185500,1047515680,6330,6330,6330,6330,0
|
|
20240723,185400,1047515680,6330,6330,6330,6330,0
|
|
20240723,185300,1047515680,6330,6330,6330,6330,0
|
|
20240723,185200,1047515680,6330,6330,6330,6330,0
|
|
20240723,185100,1047515680,6330,6330,6330,6330,0
|
|
20240723,185000,1047515680,6330,6330,6330,6330,0
|
|
20240723,184900,1047515680,6330,6330,6330,6330,0
|
|
20240723,184800,1047515680,6330,6330,6330,6330,0
|
|
20240723,184700,1047515680,6330,6330,6330,6330,0
|
|
20240723,184600,1047515680,6330,6330,6330,6330,0
|
|
20240723,184500,1047515680,6330,6330,6330,6330,0
|
|
20240723,184400,1047515680,6330,6330,6330,6330,0
|
|
20240723,184300,1047515680,6330,6330,6330,6330,0
|
|
20240723,184200,1047515680,6330,6330,6330,6330,0
|
|
20240723,184100,1047515680,6330,6330,6330,6330,0
|
|
20240723,184000,1047515680,6330,6330,6330,6330,0
|
|
20240723,183900,1047515680,6330,6330,6330,6330,0
|
|
20240723,183800,1047515680,6330,6330,6330,6330,0
|
|
20240723,183700,1047515680,6330,6330,6330,6330,0
|
|
20240723,183600,1047515680,6330,6330,6330,6330,0
|
|
20240723,183500,1047515680,6330,6330,6330,6330,0
|
|
20240723,183400,1047515680,6330,6330,6330,6330,0
|
|
20240723,183300,1047515680,6330,6330,6330,6330,0
|
|
20240723,183200,1047515680,6330,6330,6330,6330,0
|
|
20240723,183100,1047515680,6330,6330,6330,6330,0
|
|
20240723,183000,1047515680,6330,6330,6330,6330,0
|
|
20240723,182900,1047515680,6330,6330,6330,6330,0
|
|
20240723,182800,1047515680,6330,6330,6330,6330,0
|
|
20240723,182700,1047515680,6330,6330,6330,6330,5849
|
|
20240723,182600,1047515680,6330,6330,6330,6330,0
|
|
20240723,182500,1047515680,6330,6330,6330,6330,0
|
|
20240723,182400,1047515680,6330,6330,6330,6330,0
|
|
20240723,182300,1047515680,6330,6330,6330,6330,0
|
|
20240723,182200,1047515680,6330,6330,6330,6330,0
|
|
20240723,182100,1047515680,6330,6330,6330,6330,0
|
|
20240723,182000,1047515680,6330,6330,6330,6330,0
|
|
20240723,181900,1047515680,6330,6330,6330,6330,0
|
|
20240723,181800,1047515680,6330,6330,6330,6330,0
|
|
20240723,181700,1047515680,6330,6330,6330,6330,0
|
|
20240723,181600,1047515680,6330,6330,6330,6330,0
|
|
20240723,181500,1047515680,6330,6330,6330,6330,0
|
|
20240723,181400,1047515680,6330,6330,6330,6330,0
|
|
20240723,181300,1047515680,6330,6330,6330,6330,0
|
|
20240723,181200,1047515680,6330,6330,6330,6330,0
|
|
20240723,181100,1047515680,6330,6330,6330,6330,0
|
|
20240723,181000,1047515680,6330,6330,6330,6330,0
|
|
20240723,180900,1047515680,6330,6330,6330,6330,0
|
|
20240723,180800,1047515680,6330,6330,6330,6330,0
|
|
20240723,180700,1047515680,6330,6330,6330,6330,0
|
|
20240723,180600,1047515680,6330,6330,6330,6330,0
|
|
20240723,180500,1047515680,6330,6330,6330,6330,0
|
|
20240723,180400,1047515680,6330,6330,6330,6330,0
|
|
20240723,180300,1047515680,6330,6330,6330,6330,0
|
|
20240723,180200,1047515680,6330,6330,6330,6330,0
|
|
20240723,180100,1047515680,6330,6330,6330,6330,0
|
|
20240723,180000,1047515680,6330,6330,6330,6330,0
|
|
20240723,175900,1047515680,6330,6330,6330,6330,0
|
|
20240723,175800,1047515680,6330,6330,6330,6330,0
|
|
20240723,175700,1047515680,6330,6330,6330,6330,5849
|
|
20240723,175600,1047515680,6330,6330,6330,6330,0
|
|
20240723,175500,1047515680,6330,6330,6330,6330,0
|
|
20240723,175400,1047515680,6330,6330,6330,6330,0
|
|
20240723,175300,1047515680,6330,6330,6330,6330,0
|
|
20240723,175200,1047515680,6330,6330,6330,6330,0
|
|
20240723,175100,1047515680,6330,6330,6330,6330,0
|
|
20240723,175000,1047515680,6330,6330,6330,6330,0
|
|
20240723,174900,1047515680,6330,6330,6330,6330,0
|
|
20240723,174800,1047515680,6330,6330,6330,6330,0
|
|
20240723,174700,1047515680,6330,6330,6330,6330,0
|
|
20240723,174600,1047515680,6330,6330,6330,6330,0
|
|
20240723,174500,1047515680,6330,6330,6330,6330,0
|
|
20240723,174400,1047515680,6330,6330,6330,6330,0
|
|
20240723,174300,1047515680,6330,6330,6330,6330,0
|
|
20240723,174200,1047515680,6330,6330,6330,6330,0
|
|
20240723,174100,1047515680,6330,6330,6330,6330,0
|
|
20240723,174000,1047515680,6330,6330,6330,6330,0
|
|
20240723,173900,1047515680,6330,6330,6330,6330,0
|
|
20240723,173800,1047515680,6330,6330,6330,6330,0
|
|
20240723,173700,1047515680,6330,6330,6330,6330,0
|
|
20240723,173600,1047515680,6330,6330,6330,6330,0
|
|
20240723,173500,1047515680,6330,6330,6330,6330,0
|
|
20240723,173400,1047515680,6330,6330,6330,6330,0
|
|
20240723,173300,1047515680,6330,6330,6330,6330,0
|
|
20240723,173200,1047515680,6330,6330,6330,6330,0
|
|
20240723,173100,1047515680,6330,6330,6330,6330,0
|
|
20240723,173000,1047515680,6330,6330,6330,6330,0
|
|
20240723,172900,1047515680,6330,6330,6330,6330,0
|
|
20240723,172800,1047515680,6330,6330,6330,6330,0
|
|
20240723,172700,1047515680,6330,6330,6330,6330,5849
|
|
20240723,172600,1047515680,6330,6330,6330,6330,0
|
|
20240723,172500,1047515680,6330,6330,6330,6330,0
|
|
20240723,172400,1047515680,6330,6330,6330,6330,0
|
|
20240723,172300,1047515680,6330,6330,6330,6330,0
|
|
20240723,172200,1047515680,6330,6330,6330,6330,0
|
|
20240723,172100,1047515680,6330,6330,6330,6330,0
|
|
20240723,172000,1047515680,6330,6330,6330,6330,0
|
|
20240723,171900,1047515680,6330,6330,6330,6330,0
|
|
20240723,171800,1047515680,6330,6330,6330,6330,0
|
|
20240723,171700,1047515680,6330,6330,6330,6330,0
|
|
20240723,171600,1047515680,6330,6330,6330,6330,0
|
|
20240723,171500,1047515680,6330,6330,6330,6330,0
|
|
20240723,171400,1047515680,6330,6330,6330,6330,0
|
|
20240723,171300,1047515680,6330,6330,6330,6330,0
|
|
20240723,171200,1047515680,6330,6330,6330,6330,0
|
|
20240723,171100,1047515680,6330,6330,6330,6330,0
|
|
20240723,171000,1047515680,6330,6330,6330,6330,0
|
|
20240723,170900,1047515680,6330,6330,6330,6330,0
|
|
20240723,170800,1047515680,6330,6330,6330,6330,0
|
|
20240723,170700,1047515680,6330,6330,6330,6330,0
|
|
20240723,170600,1047515680,6330,6330,6330,6330,0
|
|
20240723,170500,1047515680,6330,6330,6330,6330,0
|
|
20240723,170400,1047515680,6330,6330,6330,6330,0
|
|
20240723,170300,1047515680,6330,6330,6330,6330,0
|
|
20240723,170200,1047515680,6330,6330,6330,6330,0
|
|
20240723,170100,1047515680,6330,6330,6330,6330,0
|
|
20240723,170000,1047515680,6330,6330,6330,6330,0
|
|
20240723,165900,1047515680,6330,6330,6330,6330,0
|
|
20240723,165800,1047515680,6330,6330,6330,6330,0
|
|
20240723,165700,1047515680,6330,6330,6330,6330,5849
|
|
20240723,165600,1047515680,6330,6330,6330,6330,0
|
|
20240723,165500,1047515680,6330,6330,6330,6330,0
|
|
20240723,165400,1047515680,6330,6330,6330,6330,0
|
|
20240723,165300,1047515680,6330,6330,6330,6330,0
|
|
20240723,165200,1047515680,6330,6330,6330,6330,0
|
|
20240723,165100,1047515680,6330,6330,6330,6330,0
|
|
20240723,165000,1047515680,6330,6330,6330,6330,0
|
|
20240723,164900,1047515680,6330,6330,6330,6330,0
|
|
20240723,164800,1047515680,6330,6330,6330,6330,0
|
|
20240723,164700,1047515680,6330,6330,6330,6330,0
|
|
20240723,164600,1047515680,6330,6330,6330,6330,0
|
|
20240723,164500,1047515680,6330,6330,6330,6330,0
|
|
20240723,164400,1047515680,6330,6330,6330,6330,0
|
|
20240723,164300,1047515680,6330,6330,6330,6330,0
|
|
20240723,164200,1047515680,6330,6330,6330,6330,0
|
|
20240723,164100,1047515680,6330,6330,6330,6330,0
|
|
20240723,164000,1047515680,6330,6330,6330,6330,0
|
|
20240723,163900,1047515680,6330,6330,6330,6330,0
|
|
20240723,163800,1047515680,6330,6330,6330,6330,0
|
|
20240723,163700,1047515680,6330,6330,6330,6330,0
|
|
20240723,163600,1047515680,6330,6330,6330,6330,0
|
|
20240723,163500,1047515680,6330,6330,6330,6330,0
|
|
20240723,163400,1047515680,6330,6330,6330,6330,0
|
|
20240723,163300,1047515680,6330,6330,6330,6330,0
|
|
20240723,163200,1047515680,6330,6330,6330,6330,0
|
|
20240723,163100,1047515680,6330,6330,6330,6330,0
|
|
20240723,163000,1047515680,6330,6330,6330,6330,0
|
|
20240723,162900,1047515680,6330,6330,6330,6330,0
|
|
20240723,162800,1047515680,6330,6330,6330,6330,0
|
|
20240723,162700,1047515680,6330,6330,6330,6330,5849
|
|
20240723,162600,1047515680,6330,6330,6330,6330,0
|
|
20240723,162500,1047515680,6330,6330,6330,6330,0
|
|
20240723,162400,1047515680,6330,6330,6330,6330,0
|
|
20240723,162300,1047515680,6330,6330,6330,6330,0
|
|
20240723,162200,1047515680,6330,6330,6330,6330,0
|
|
20240723,162100,1047515680,6330,6330,6330,6330,0
|
|
20240723,162000,1047515680,6330,6330,6330,6330,0
|
|
20240723,161900,1047515680,6330,6330,6330,6330,0
|
|
20240723,161800,1047515680,6330,6330,6330,6330,0
|
|
20240723,161700,1047515680,6330,6330,6330,6330,0
|
|
20240723,161600,1047515680,6330,6330,6330,6330,0
|
|
20240723,161500,1047515680,6330,6330,6330,6330,0
|
|
20240723,161400,1047515680,6330,6330,6330,6330,0
|
|
20240723,161300,1047515680,6330,6330,6330,6330,0
|
|
20240723,161200,1047515680,6330,6330,6330,6330,0
|
|
20240723,161100,1047515680,6330,6330,6330,6330,0
|
|
20240723,161000,1047515680,6330,6330,6330,6330,0
|
|
20240723,160900,1047515680,6330,6330,6330,6330,0
|
|
20240723,160800,1047515680,6330,6330,6330,6330,0
|
|
20240723,160700,1047515680,6330,6330,6330,6330,0
|
|
20240723,160600,1047515680,6330,6330,6330,6330,0
|
|
20240723,160500,1047515680,6330,6330,6330,6330,0
|
|
20240723,160400,1047515680,6330,6330,6330,6330,0
|
|
20240723,160300,1047515680,6330,6330,6330,6330,0
|
|
20240723,160200,1047515680,6330,6330,6330,6330,0
|
|
20240723,160100,1047515680,6330,6330,6330,6330,0
|
|
20240723,160000,1047515680,6330,6330,6330,6330,0
|
|
20240723,155900,1047515680,6330,6330,6330,6330,0
|
|
20240723,155800,1047515680,6330,6330,6330,6330,0
|
|
20240723,155700,1047515680,6330,6330,6330,6330,5849
|
|
20240723,155600,1047515680,6330,6330,6330,6330,0
|
|
20240723,155500,1047515680,6330,6330,6330,6330,0
|
|
20240723,155400,1047515680,6330,6330,6330,6330,0
|
|
20240723,155300,1047515680,6330,6330,6330,6330,0
|
|
20240723,155200,1047515680,6330,6330,6330,6330,0
|
|
20240723,155100,1047515680,6330,6330,6330,6330,0
|
|
20240723,155000,1047515680,6330,6330,6330,6330,0
|
|
20240723,154900,1047515680,6330,6330,6330,6330,0
|
|
20240723,154800,1047515680,6330,6330,6330,6330,0
|
|
20240723,154700,1047515680,6330,6330,6330,6330,0
|
|
20240723,154600,1047515680,6330,6330,6330,6330,0
|
|
20240723,154500,1047515680,6330,6330,6330,6330,0
|
|
20240723,154400,1047515680,6330,6330,6330,6330,0
|
|
20240723,154300,1047515680,6330,6330,6330,6330,0
|
|
20240723,154200,1047515680,6330,6330,6330,6330,0
|
|
20240723,154100,1047515680,6330,6330,6330,6330,0
|
|
20240723,154000,1047515680,6330,6330,6330,6330,0
|
|
20240723,153900,1047515680,6330,6330,6330,6330,0
|
|
20240723,153800,1047515680,6330,6330,6330,6330,0
|
|
20240723,153700,1047515680,6330,6330,6330,6330,0
|
|
20240723,153600,1047515680,6330,6330,6330,6330,0
|
|
20240723,153500,1047515680,6330,6330,6330,6330,0
|
|
20240723,153400,1047515680,6330,6330,6330,6330,0
|
|
20240723,153300,1047515680,6330,6330,6330,6330,0
|
|
20240723,153200,1047515680,6330,6330,6330,6330,0
|
|
20240723,153100,1047515680,6330,6330,6330,6330,0
|
|
20240723,153000,1047515680,6330,6330,6330,6330,5849
|
|
20240723,152900,1010491510,6330,6330,6330,6330,0
|
|
20240723,152800,1010491510,6330,6330,6330,6330,0
|
|
20240723,152700,1010491510,6330,6330,6330,6330,0
|
|
20240723,152600,1010491510,6330,6330,6330,6330,0
|
|
20240723,152500,1010491510,6330,6330,6330,6330,0
|
|
20240723,152400,1010491510,6330,6330,6330,6330,0
|
|
20240723,152300,1010491510,6330,6330,6330,6330,0
|
|
20240723,152200,1010491510,6330,6330,6330,6330,0
|
|
20240723,152100,1010491510,6330,6330,6330,6330,0
|
|
20240723,152000,1010491510,6330,6330,6330,6330,0
|
|
20240723,151900,1010491510,6330,6340,6370,6330,1025
|
|
20240723,151800,1003983110,6370,6330,6370,6330,182
|
|
20240723,151700,1002831000,6330,6330,6370,6330,2125
|
|
20240723,151600,989330960,6340,6340,6340,6340,10
|
|
20240723,151500,989267560,6340,6330,6340,6330,142
|
|
20240723,151400,988367300,6330,6340,6340,6330,433
|
|
20240723,151300,985622100,6350,6350,6350,6350,0
|
|
20240723,151200,985622100,6350,6350,6350,6350,10
|
|
20240723,151100,985558600,6340,6340,6340,6340,335
|
|
20240723,151000,983434700,6350,6340,6350,6340,1636
|
|
20240723,150900,973062250,6340,6350,6350,6340,246
|
|
20240723,150800,971501610,6350,6350,6350,6350,71
|
|
20240723,150700,971050760,6340,6340,6340,6340,11
|
|
20240723,150600,970981020,6340,6340,6340,6340,2
|
|
20240723,150500,970968340,6350,6350,6350,6350,314
|
|
20240723,150400,968974440,6350,6350,6350,6350,3
|
|
20240723,150300,968955390,6350,6350,6350,6350,36
|
|
20240723,150200,968726790,6350,6340,6350,6340,99
|
|
20240723,150100,968098240,6350,6350,6350,6350,1
|
|
20240723,150000,968091890,6330,6330,6330,6330,1010
|
|
20240723,145900,961698590,6330,6340,6340,6330,701
|
|
20240723,145800,957256260,6340,6340,6340,6340,0
|
|
20240723,145700,957256260,6340,6340,6340,6340,192
|
|
20240723,145600,956038980,6340,6340,6340,6340,0
|
|
20240723,145500,956038980,6340,6340,6340,6340,306
|
|
20240723,145400,954098940,6340,6340,6340,6340,0
|
|
20240723,145300,954098940,6340,6340,6340,6340,0
|
|
20240723,145200,954098940,6340,6340,6340,6340,598
|
|
20240723,145100,950307620,6340,6340,6340,6340,0
|
|
20240723,145000,950307620,6340,6340,6340,6340,2
|
|
20240723,144900,950294940,6340,6340,6340,6340,1222
|
|
20240723,144800,942547460,6340,6340,6340,6340,0
|
|
20240723,144700,942547460,6340,6340,6340,6340,333
|
|
20240723,144600,940436240,6340,6340,6340,6340,152
|
|
20240723,144500,939472560,6330,6330,6330,6330,0
|
|
20240723,144400,939472560,6330,6330,6330,6330,0
|
|
20240723,144300,939472560,6330,6340,6340,6330,43
|
|
20240723,144200,939200260,6350,6350,6350,6350,105
|
|
20240723,144100,938533510,6350,6350,6350,6350,0
|
|
20240723,144000,938533510,6350,6350,6350,6350,251
|
|
20240723,143900,936939660,6350,6350,6350,6350,11
|
|
20240723,143800,936869810,6340,6340,6340,6340,30
|
|
20240723,143700,936679610,6340,6340,6340,6340,630
|
|
20240723,143600,932685410,6350,6350,6350,6350,11
|
|
20240723,143500,932615560,6350,6350,6350,6350,19
|
|
20240723,143400,932494910,6350,6350,6350,6350,5
|
|
20240723,143300,932463160,6340,6340,6340,6340,0
|
|
20240723,143200,932463160,6340,6340,6340,6340,41
|
|
20240723,143100,932203220,6340,6340,6340,6340,0
|
|
20240723,143000,932203220,6340,6340,6340,6340,100
|
|
20240723,142900,931569220,6350,6350,6350,6350,0
|
|
20240723,142800,931569220,6350,6350,6350,6350,5
|
|
20240723,142700,931537470,6360,6340,6360,6340,68
|
|
20240723,142600,931106050,6360,6360,6360,6360,30
|
|
20240723,142500,930915250,6360,6360,6360,6360,0
|
|
20240723,142400,930915250,6360,6360,6360,6360,0
|
|
20240723,142300,930915250,6360,6360,6360,6360,1
|
|
20240723,142200,930908890,6360,6360,6360,6360,0
|
|
20240723,142100,930908890,6360,6360,6360,6360,0
|
|
20240723,142000,930908890,6360,6360,6360,6360,0
|
|
20240723,141900,930908890,6360,6360,6360,6360,2
|
|
20240723,141800,930896170,6360,6340,6360,6340,31
|
|
20240723,141700,930699450,6340,6340,6340,6340,27
|
|
20240723,141600,930528270,6340,6340,6340,6340,80
|
|
20240723,141500,930021070,6340,6350,6350,6340,1250
|
|
20240723,141400,922096050,6350,6350,6350,6350,500
|
|
20240723,141300,918921050,6350,6350,6350,6350,1
|
|
20240723,141200,918914700,6360,6360,6360,6360,248
|
|
20240723,141100,917337420,6360,6360,6360,6360,9
|
|
20240723,141000,917280180,6360,6360,6360,6360,111
|
|
20240723,140900,916574220,6360,6360,6360,6360,100
|
|
20240723,140800,915938220,6350,6350,6350,6350,16
|
|
20240723,140700,915836620,6350,6350,6350,6350,0
|
|
20240723,140600,915836620,6350,6350,6350,6350,500
|
|
20240723,140500,912661620,6350,6350,6350,6350,0
|
|
20240723,140400,912661620,6350,6350,6350,6350,5
|
|
20240723,140300,912629870,6340,6340,6340,6340,60
|
|
20240723,140200,912249470,6340,6340,6340,6340,199
|
|
20240723,140100,910987810,6340,6340,6340,6340,191
|
|
20240723,140000,909776870,6330,6330,6330,6330,50
|
|
20240723,135900,909460370,6330,6330,6330,6330,421
|
|
20240723,135800,906795440,6330,6340,6340,6330,268
|
|
20240723,135700,905098920,6340,6340,6340,6340,416
|
|
20240723,135600,902461480,6340,6340,6340,6340,404
|
|
20240723,135500,899900120,6340,6330,6340,6330,104
|
|
20240723,135400,899241260,6330,6330,6330,6330,0
|
|
20240723,135300,899241260,6330,6340,6340,6330,1771
|
|
20240723,135200,888022110,6350,6350,6350,6350,0
|
|
20240723,135100,888022110,6350,6350,6350,6350,0
|
|
20240723,135000,888022110,6350,6350,6350,6350,0
|
|
20240723,134900,888022110,6350,6350,6350,6350,0
|
|
20240723,134800,888022110,6350,6350,6350,6350,10
|
|
20240723,134700,887958610,6350,6350,6350,6350,1
|
|
20240723,134600,887952260,6340,6340,6340,6340,0
|
|
20240723,134500,887952260,6340,6340,6340,6340,0
|
|
20240723,134400,887952260,6340,6350,6350,6340,125
|
|
20240723,134300,887159260,6330,6340,6340,6330,1006
|
|
20240723,134200,880781230,6340,6350,6350,6340,524
|
|
20240723,134100,877453890,6360,6360,6360,6360,0
|
|
20240723,134000,877453890,6360,6360,6360,6360,1
|
|
20240723,133900,877447530,6380,6380,6380,6380,0
|
|
20240723,133800,877447530,6380,6380,6380,6380,0
|
|
20240723,133700,877447530,6380,6340,6380,6340,501
|
|
20240723,133600,874271150,6400,6400,6400,6400,0
|
|
20240723,133500,874271150,6400,6400,6400,6400,0
|
|
20240723,133400,874271150,6400,6400,6400,6400,0
|
|
20240723,133300,874271150,6400,6350,6400,6330,1580
|
|
20240723,133200,864256840,6350,6360,6360,6350,2000
|
|
20240723,133100,851542570,6400,6390,6400,6390,2000
|
|
20240723,133000,838755370,6360,6360,6360,6360,0
|
|
20240723,132900,838755370,6360,6360,6360,6360,132
|
|
20240723,132800,837915850,6350,6350,6350,6350,0
|
|
20240723,132700,837915850,6350,6370,6370,6350,286
|
|
20240723,132600,836097360,6370,6370,6370,6370,49
|
|
20240723,132500,835785230,6390,6390,6390,6390,0
|
|
20240723,132400,835785230,6390,6390,6390,6390,2
|
|
20240723,132300,835772450,6370,6370,6370,6370,0
|
|
20240723,132200,835772450,6370,6370,6370,6370,0
|
|
20240723,132100,835772450,6370,6370,6370,6370,1000
|
|
20240723,132000,829402450,6380,6380,6380,6380,200
|
|
20240723,131900,828126450,6370,6370,6370,6370,81
|
|
20240723,131800,827610480,6370,6390,6390,6370,7
|
|
20240723,131700,827565870,6390,6390,6390,6390,0
|
|
20240723,131600,827565870,6390,6390,6390,6390,5
|
|
20240723,131500,827533920,6390,6390,6390,6390,3
|
|
20240723,131400,827514750,6370,6370,6370,6370,0
|
|
20240723,131300,827514750,6370,6390,6390,6370,483
|
|
20240723,131200,824434070,6390,6390,6390,6390,0
|
|
20240723,131100,824434070,6390,6390,6390,6390,200
|
|
20240723,131000,823156070,6390,6390,6390,6390,474
|
|
20240723,130900,820127210,6390,6390,6390,6390,26
|
|
20240723,130800,819961070,6390,6390,6390,6390,100
|
|
20240723,130700,819322070,6400,6400,6400,6400,1
|
|
20240723,130600,819315670,6390,6390,6390,6390,0
|
|
20240723,130500,819315670,6390,6390,6390,6390,0
|
|
20240723,130400,819315670,6390,6390,6390,6390,120
|
|
20240723,130300,818548870,6390,6390,6390,6390,0
|
|
20240723,130200,818548870,6390,6390,6390,6390,390
|
|
20240723,130100,816056770,6400,6400,6400,6400,0
|
|
20240723,130000,816056770,6400,6400,6400,6400,0
|
|
20240723,125900,816056770,6400,6400,6400,6400,0
|
|
20240723,125800,816056770,6400,6400,6400,6400,0
|
|
20240723,125700,816056770,6400,6400,6400,6400,0
|
|
20240723,125600,816056770,6400,6410,6410,6390,1151
|
|
20240723,125500,808693820,6400,6400,6400,6400,0
|
|
20240723,125400,808693820,6400,6410,6410,6400,1000
|
|
20240723,125300,802290280,6410,6400,6410,6400,1166
|
|
20240723,125200,794818010,6410,6410,6410,6410,1
|
|
20240723,125100,794811600,6410,6410,6410,6410,0
|
|
20240723,125000,794811600,6410,6410,6410,6410,1549
|
|
20240723,124900,784882510,6400,6400,6400,6400,625
|
|
20240723,124800,780882510,6400,6400,6400,6400,21
|
|
20240723,124700,780748110,6410,6410,6410,6410,2
|
|
20240723,124600,780735290,6400,6400,6400,6400,1
|
|
20240723,124500,780728890,6390,6380,6390,6380,43
|
|
20240723,124400,780454540,6380,6380,6380,6380,0
|
|
20240723,124300,780454540,6380,6380,6380,6380,0
|
|
20240723,124200,780454540,6380,6380,6380,6380,0
|
|
20240723,124100,780454540,6380,6380,6380,6380,0
|
|
20240723,124000,780454540,6380,6380,6380,6380,1
|
|
20240723,123900,780448160,6380,6380,6380,6380,10
|
|
20240723,123800,780384360,6370,6370,6370,6370,20
|
|
20240723,123700,780256960,6380,6380,6380,6380,1000
|
|
20240723,123600,773876960,6410,6410,6410,6410,0
|
|
20240723,123500,773876960,6410,6400,6410,6380,232
|
|
20240723,123400,772393030,6400,6400,6400,6400,59
|
|
20240723,123300,772015430,6400,6400,6400,6400,45
|
|
20240723,123200,771727430,6400,6390,6400,6390,165
|
|
20240723,123100,770671480,6400,6380,6400,6380,700
|
|
20240723,123000,766197280,6370,6370,6370,6370,0
|
|
20240723,122900,766197280,6370,6370,6370,6370,1000
|
|
20240723,122800,759827280,6370,6370,6370,6370,0
|
|
20240723,122700,759827280,6370,6370,6370,6370,158
|
|
20240723,122600,758820820,6370,6370,6370,6370,500
|
|
20240723,122500,755635820,6370,6370,6370,6370,884
|
|
20240723,122400,750004740,6340,6340,6340,6340,0
|
|
20240723,122300,750004740,6340,6350,6350,6340,103
|
|
20240723,122200,749351670,6340,6350,6350,6340,386
|
|
20240723,122100,746904330,6350,6350,6350,6350,101
|
|
20240723,122000,746262980,6350,6350,6350,6350,0
|
|
20240723,121900,746262980,6350,6350,6350,6350,0
|
|
20240723,121800,746262980,6350,6350,6350,6350,0
|
|
20240723,121700,746262980,6350,6350,6350,6350,511
|
|
20240723,121600,743018130,6350,6350,6350,6350,0
|
|
20240723,121500,743018130,6350,6350,6350,6350,5
|
|
20240723,121400,742986380,6360,6360,6360,6360,50
|
|
20240723,121300,742668380,6360,6360,6360,6360,144
|
|
20240723,121200,741752540,6370,6370,6370,6370,384
|
|
20240723,121100,739306460,6360,6360,6360,6360,190
|
|
20240723,121000,738098060,6330,6330,6330,6330,26
|
|
20240723,120900,737933480,6340,6350,6350,6340,974
|
|
20240723,120800,731758310,6350,6350,6350,6350,0
|
|
20240723,120700,731758310,6350,6350,6350,6350,0
|
|
20240723,120600,731758310,6350,6350,6350,6350,100
|
|
20240723,120500,731123310,6350,6370,6370,6350,4
|
|
20240723,120400,731097850,6370,6370,6370,6370,0
|
|
20240723,120300,731097850,6370,6370,6370,6370,97
|
|
20240723,120200,730479960,6370,6370,6370,6370,317
|
|
20240723,120100,728460670,6370,6370,6380,6360,388
|
|
20240723,120000,725987660,6370,6380,6380,6350,1140
|
|
20240723,115900,718729810,6390,6390,6390,6390,411
|
|
20240723,115800,716103520,6410,6410,6410,6410,0
|
|
20240723,115700,716103520,6410,6380,6440,6380,7139
|
|
20240723,115600,670248920,6380,6370,6380,6350,819
|
|
20240723,115500,665033310,6360,6360,6360,6360,29
|
|
20240723,115400,664848870,6360,6360,6360,6360,169
|
|
20240723,115300,663774030,6360,6360,6360,6360,0
|
|
20240723,115200,663774030,6360,6340,6360,6340,4
|
|
20240723,115100,663748630,6340,6340,6340,6340,190
|
|
20240723,115000,662544030,6340,6340,6340,6340,0
|
|
20240723,114900,662544030,6340,6350,6370,6340,2701
|
|
20240723,114800,645366690,6350,6340,6350,6340,600
|
|
20240723,114700,641557690,6350,6370,6370,6350,896
|
|
20240723,114600,635860090,6360,6360,6360,6360,185
|
|
20240723,114500,634683490,6360,6360,6360,6360,1500
|
|
20240723,114400,625143490,6350,6350,6350,6350,66
|
|
20240723,114300,624724390,6350,6350,6350,6350,1
|
|
20240723,114200,624718040,6340,6340,6340,6340,16
|
|
20240723,114100,624616600,6340,6340,6340,6340,0
|
|
20240723,114000,624616600,6340,6340,6340,6340,0
|
|
20240723,113900,624616600,6340,6340,6340,6340,21
|
|
20240723,113800,624483460,6350,6350,6350,6350,1684
|
|
20240723,113700,613790060,6350,6350,6350,6350,250
|
|
20240723,113600,612202560,6350,6350,6350,6350,98
|
|
20240723,113500,611580260,6350,6350,6350,6350,10
|
|
20240723,113400,611516760,6350,6350,6350,6350,1000
|
|
20240723,113300,605166760,6360,6360,6360,6360,0
|
|
20240723,113200,605166760,6360,6350,6360,6350,91
|
|
20240723,113100,604588900,6340,6340,6340,6340,10
|
|
20240723,113000,604525500,6320,6320,6320,6320,38
|
|
20240723,112900,604285340,6340,6340,6340,6340,0
|
|
20240723,112800,604285340,6340,6340,6340,6340,316
|
|
20240723,112700,602281900,6320,6320,6320,6320,100
|
|
20240723,112600,601649900,6330,6330,6330,6330,23
|
|
20240723,112500,601504310,6330,6330,6330,6330,7
|
|
20240723,112400,601460000,6330,6330,6330,6330,0
|
|
20240723,112300,601460000,6330,6330,6330,6330,1500
|
|
20240723,112200,591965000,6330,6330,6330,6330,73
|
|
20240723,112100,591502910,6330,6340,6340,6330,210
|
|
20240723,112000,590171610,6340,6340,6340,6340,2
|
|
20240723,111900,590158930,6340,6340,6340,6340,0
|
|
20240723,111800,590158930,6340,6340,6340,6340,500
|
|
20240723,111700,586988930,6340,6340,6340,6340,10
|
|
20240723,111600,586925530,6330,6330,6330,6330,276
|
|
20240723,111500,585178450,6330,6330,6330,6330,284
|
|
20240723,111400,583380730,6330,6330,6330,6320,50
|
|
20240723,111300,583064430,6330,6330,6330,6330,7
|
|
20240723,111200,583020120,6340,6340,6340,6340,1190
|
|
20240723,111100,575475520,6340,6340,6340,6340,182
|
|
20240723,111000,574321640,6350,6350,6350,6350,0
|
|
20240723,110900,574321640,6350,6350,6350,6350,3
|
|
20240723,110800,574302590,6340,6350,6350,6340,107
|
|
20240723,110700,573624150,6370,6340,6370,6340,220
|
|
20240723,110600,572225750,6370,6370,6370,6370,3
|
|
20240723,110500,572206640,6370,6370,6370,6370,0
|
|
20240723,110400,572206640,6370,6370,6370,6370,0
|
|
20240723,110300,572206640,6370,6350,6370,6350,364
|
|
20240723,110200,569891730,6350,6350,6350,6350,1
|
|
20240723,110100,569885380,6340,6340,6340,6340,1035
|
|
20240723,110000,563323480,6300,6300,6300,6300,0
|
|
20240723,105900,563323480,6300,6300,6300,6300,0
|
|
20240723,105800,563323480,6300,6320,6320,6300,2483
|
|
20240723,105700,547660010,6320,6330,6330,6320,312
|
|
20240723,105600,545685890,6320,6320,6320,6320,1
|
|
20240723,105500,545679570,6340,6320,6340,6320,11
|
|
20240723,105400,545609850,6340,6340,6340,6330,214
|
|
20240723,105300,544253520,6320,6320,6320,6320,400
|
|
20240723,105200,541725520,6300,6300,6300,6300,0
|
|
20240723,105100,541725520,6300,6300,6300,6300,0
|
|
20240723,105000,541725520,6300,6310,6340,6300,102
|
|
20240723,104900,541082030,6310,6310,6310,6310,1100
|
|
20240723,104800,534141030,6310,6310,6310,6310,636
|
|
20240723,104700,530127870,6340,6340,6340,6340,101
|
|
20240723,104600,529487530,6340,6340,6340,6340,0
|
|
20240723,104500,529487530,6340,6340,6340,6340,5
|
|
20240723,104400,529455830,6310,6310,6310,6310,500
|
|
20240723,104300,526300830,6310,6310,6310,6310,1
|
|
20240723,104200,526294520,6310,6320,6320,6310,577
|
|
20240723,104100,522652880,6320,6320,6320,6320,90
|
|
20240723,104000,522084080,6320,6320,6320,6320,0
|
|
20240723,103900,522084080,6320,6320,6320,6320,100
|
|
20240723,103800,521452080,6320,6320,6320,6320,15
|
|
20240723,103700,521357280,6370,6370,6370,6370,2
|
|
20240723,103600,521344540,6370,6310,6370,6310,506
|
|
20240723,103500,518151340,6300,6300,6300,6300,0
|
|
20240723,103400,518151340,6300,6330,6330,6300,6000
|
|
20240723,103300,480313640,6330,6330,6330,6330,0
|
|
20240723,103200,480313640,6330,6330,6330,6330,0
|
|
20240723,103100,480313640,6330,6330,6330,6330,0
|
|
20240723,103000,480313640,6330,6330,6330,6330,7
|
|
20240723,102900,480269330,6330,6330,6330,6330,191
|
|
20240723,102800,479060300,6330,6350,6350,6330,1870
|
|
20240723,102700,467207630,6350,6350,6350,6350,0
|
|
20240723,102600,467207630,6350,6350,6350,6350,576
|
|
20240723,102500,463550030,6380,6380,6380,6380,0
|
|
20240723,102400,463550030,6380,6380,6380,6380,0
|
|
20240723,102300,463550030,6380,6380,6380,6380,2
|
|
20240723,102200,463537270,6390,6390,6390,6390,0
|
|
20240723,102100,463537270,6390,6390,6390,6390,0
|
|
20240723,102000,463537270,6390,6390,6390,6390,1
|
|
20240723,101900,463530880,6390,6350,6390,6350,442
|
|
20240723,101800,460724140,6350,6350,6350,6350,2
|
|
20240723,101700,460711440,6390,6390,6390,6390,0
|
|
20240723,101600,460711440,6390,6380,6390,6340,315
|
|
20240723,101500,458712540,6360,6360,6360,6360,5
|
|
20240723,101400,458680740,6400,6400,6400,6400,0
|
|
20240723,101300,458680740,6400,6400,6400,6400,5
|
|
20240723,101200,458648740,6410,6410,6410,6410,1
|
|
20240723,101100,458642330,6350,6360,6360,6350,2483
|
|
20240723,101000,442870260,6370,6370,6370,6370,111
|
|
20240723,100900,442163190,6380,6370,6400,6370,413
|
|
20240723,100800,439530350,6400,6370,6400,6370,5
|
|
20240723,100700,439498470,6360,6420,6420,6360,101
|
|
20240723,100600,438850110,6430,6430,6430,6430,0
|
|
20240723,100500,438850110,6430,6430,6430,6430,8
|
|
20240723,100400,438798670,6370,6350,6370,6350,117
|
|
20240723,100300,438054220,6370,6370,6370,6370,2
|
|
20240723,100200,438041480,6350,6370,6370,6350,755
|
|
20240723,100100,433237870,6370,6380,6380,6370,356
|
|
20240723,100000,430968140,6370,6380,6380,6370,19
|
|
20240723,095900,430846930,6380,6430,6430,6380,766
|
|
20240723,095800,425958500,6430,6430,6430,6400,313
|
|
20240723,095700,423955240,6400,6420,6420,6400,15
|
|
20240723,095600,423859040,6420,6430,6430,6420,252
|
|
20240723,095500,422241180,6430,6410,6440,6380,298
|
|
20240723,095400,420336830,6440,6440,6440,6440,1
|
|
20240723,095300,420330390,6410,6400,6410,6400,54
|
|
20240723,095200,419984280,6410,6420,6420,6410,10
|
|
20240723,095100,419920130,6420,6410,6420,6380,1571
|
|
20240723,095000,409878710,6410,6410,6420,6410,280
|
|
20240723,094900,408083010,6420,6420,6420,6420,108
|
|
20240723,094800,407389650,6440,6450,6450,6440,101
|
|
20240723,094700,406739200,6450,6440,6450,6440,255
|
|
20240723,094600,405096600,6450,6440,6450,6440,1425
|
|
20240723,094500,395917600,6440,6440,6440,6440,222
|
|
20240723,094400,394487920,6430,6430,6430,6430,150
|
|
20240723,094300,393523420,6400,6400,6400,6400,0
|
|
20240723,094200,393523420,6400,6420,6420,6400,2840
|
|
20240723,094100,375339270,6420,6420,6420,6420,475
|
|
20240723,094000,372289770,6420,6420,6420,6420,4
|
|
20240723,093900,372264090,6400,6420,6420,6400,434
|
|
20240723,093800,369480220,6430,6430,6430,6430,330
|
|
20240723,093700,367358320,6420,6420,6440,6420,513
|
|
20240723,093600,364064260,6420,6440,6440,6420,9
|
|
20240723,093500,364006360,6450,6410,6450,6390,1494
|
|
20240723,093400,354438350,6450,6460,6460,6450,103
|
|
20240723,093300,353773990,6410,6460,6460,6410,3091
|
|
20240723,093200,333925270,6480,6460,6480,6460,51
|
|
20240723,093100,333594810,6480,6460,6480,6450,130
|
|
20240723,093000,332753220,6460,6480,6480,6460,1648
|
|
20240723,092900,322106620,6480,6520,6520,6480,2207
|
|
20240723,092800,307765260,6510,6480,6520,6480,5133
|
|
20240723,092700,274398230,6480,6500,6500,6480,1576
|
|
20240723,092600,264179780,6500,6490,6500,6480,2216
|
|
20240723,092500,249797070,6490,6510,6520,6490,1538
|
|
20240723,092400,239797080,6500,6490,6510,6490,5572
|
|
20240723,092300,203574800,6450,6480,6490,6450,925
|
|
20240723,092200,197577190,6490,6440,6490,6440,1396
|
|
20240723,092100,188528820,6440,6440,6440,6440,280
|
|
20240723,092000,186725620,6440,6460,6480,6440,3592
|
|
20240723,091900,163534010,6470,6480,6480,6470,1280
|
|
20240723,091800,155240160,6490,6480,6500,6480,1190
|
|
20240723,091700,147518310,6480,6490,6500,6470,1489
|
|
20240723,091600,137863450,6470,6470,6480,6460,3804
|
|
20240723,091500,113241380,6470,6480,6490,6470,1588
|
|
20240723,091400,102961010,6480,6450,6490,6440,1704
|
|
20240723,091300,91936230,6450,6450,6450,6450,300
|
|
20240723,091200,90001230,6440,6430,6440,6430,693
|
|
20240723,091100,85543140,6420,6410,6430,6400,933
|
|
20240723,091000,79557550,6410,6380,6410,6380,873
|
|
20240723,090900,73976620,6400,6400,6420,6400,716
|
|
20240723,090800,69392090,6410,6390,6410,6390,1896
|
|
20240723,090700,57255170,6400,6380,6400,6380,2312
|
|
20240723,090600,42486680,6380,6370,6380,6330,2938
|
|
20240723,090500,23853060,6350,6340,6350,6340,234
|
|
20240723,090400,22367490,6350,6370,6370,6350,294
|
|
20240723,090300,20495250,6330,6330,6330,6330,0
|
|
20240723,090200,20495250,6330,6310,6380,6300,1071
|
|
20240723,090100,13716200,6380,6350,6380,6350,118
|
|
20240723,090000,12966690,6360,6300,6360,6300,1842
|