645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,194200,388813590,6510,6510,6510,6510,1144
|
|
20230724,194100,388813590,6510,6510,6510,6510,0
|
|
20230724,194000,388813590,6510,6510,6510,6510,0
|
|
20230724,193900,388813590,6510,6510,6510,6510,0
|
|
20230724,193800,388813590,6510,6510,6510,6510,0
|
|
20230724,193700,388813590,6510,6510,6510,6510,0
|
|
20230724,193600,388813590,6510,6510,6510,6510,0
|
|
20230724,193500,388813590,6510,6510,6510,6510,0
|
|
20230724,193400,388813590,6510,6510,6510,6510,0
|
|
20230724,193300,388813590,6510,6510,6510,6510,0
|
|
20230724,193200,388813590,6510,6510,6510,6510,0
|
|
20230724,193100,388813590,6510,6510,6510,6510,0
|
|
20230724,193000,388813590,6510,6510,6510,6510,0
|
|
20230724,192900,388813590,6510,6510,6510,6510,0
|
|
20230724,192800,388813590,6510,6510,6510,6510,0
|
|
20230724,192700,388813590,6510,6510,6510,6510,0
|
|
20230724,192600,388813590,6510,6510,6510,6510,0
|
|
20230724,192500,388813590,6510,6510,6510,6510,0
|
|
20230724,192400,388813590,6510,6510,6510,6510,0
|
|
20230724,192300,388813590,6510,6510,6510,6510,0
|
|
20230724,192200,388813590,6510,6510,6510,6510,0
|
|
20230724,192100,388813590,6510,6510,6510,6510,0
|
|
20230724,192000,388813590,6510,6510,6510,6510,0
|
|
20230724,191900,388813590,6510,6510,6510,6510,0
|
|
20230724,191800,388813590,6510,6510,6510,6510,0
|
|
20230724,191700,388813590,6510,6510,6510,6510,0
|
|
20230724,191600,388813590,6510,6510,6510,6510,0
|
|
20230724,191500,388813590,6510,6510,6510,6510,0
|
|
20230724,191400,388813590,6510,6510,6510,6510,0
|
|
20230724,191300,388813590,6510,6510,6510,6510,0
|
|
20230724,191200,388813590,6510,6510,6510,6510,1144
|
|
20230724,191100,388813590,6510,6510,6510,6510,0
|
|
20230724,191000,388813590,6510,6510,6510,6510,0
|
|
20230724,190900,388813590,6510,6510,6510,6510,0
|
|
20230724,190800,388813590,6510,6510,6510,6510,0
|
|
20230724,190700,388813590,6510,6510,6510,6510,0
|
|
20230724,190600,388813590,6510,6510,6510,6510,0
|
|
20230724,190500,388813590,6510,6510,6510,6510,0
|
|
20230724,190400,388813590,6510,6510,6510,6510,0
|
|
20230724,190300,388813590,6510,6510,6510,6510,0
|
|
20230724,190200,388813590,6510,6510,6510,6510,0
|
|
20230724,190100,388813590,6510,6510,6510,6510,0
|
|
20230724,190000,388813590,6510,6510,6510,6510,0
|
|
20230724,185900,388813590,6510,6510,6510,6510,0
|
|
20230724,185800,388813590,6510,6510,6510,6510,0
|
|
20230724,185700,388813590,6510,6510,6510,6510,0
|
|
20230724,185600,388813590,6510,6510,6510,6510,0
|
|
20230724,185500,388813590,6510,6510,6510,6510,0
|
|
20230724,185400,388813590,6510,6510,6510,6510,0
|
|
20230724,185300,388813590,6510,6510,6510,6510,0
|
|
20230724,185200,388813590,6510,6510,6510,6510,0
|
|
20230724,185100,388813590,6510,6510,6510,6510,0
|
|
20230724,185000,388813590,6510,6510,6510,6510,0
|
|
20230724,184900,388813590,6510,6510,6510,6510,0
|
|
20230724,184800,388813590,6510,6510,6510,6510,0
|
|
20230724,184700,388813590,6510,6510,6510,6510,0
|
|
20230724,184600,388813590,6510,6510,6510,6510,0
|
|
20230724,184500,388813590,6510,6510,6510,6510,0
|
|
20230724,184400,388813590,6510,6510,6510,6510,0
|
|
20230724,184300,388813590,6510,6510,6510,6510,0
|
|
20230724,184200,388813590,6510,6510,6510,6510,1144
|
|
20230724,184100,388813590,6510,6510,6510,6510,0
|
|
20230724,184000,388813590,6510,6510,6510,6510,0
|
|
20230724,183900,388813590,6510,6510,6510,6510,0
|
|
20230724,183800,388813590,6510,6510,6510,6510,0
|
|
20230724,183700,388813590,6510,6510,6510,6510,0
|
|
20230724,183600,388813590,6510,6510,6510,6510,0
|
|
20230724,183500,388813590,6510,6510,6510,6510,0
|
|
20230724,183400,388813590,6510,6510,6510,6510,0
|
|
20230724,183300,388813590,6510,6510,6510,6510,0
|
|
20230724,183200,388813590,6510,6510,6510,6510,0
|
|
20230724,183100,388813590,6510,6510,6510,6510,0
|
|
20230724,183000,388813590,6510,6510,6510,6510,0
|
|
20230724,182900,388813590,6510,6510,6510,6510,0
|
|
20230724,182800,388813590,6510,6510,6510,6510,0
|
|
20230724,182700,388813590,6510,6510,6510,6510,0
|
|
20230724,182600,388813590,6510,6510,6510,6510,0
|
|
20230724,182500,388813590,6510,6510,6510,6510,0
|
|
20230724,182400,388813590,6510,6510,6510,6510,0
|
|
20230724,182300,388813590,6510,6510,6510,6510,0
|
|
20230724,182200,388813590,6510,6510,6510,6510,0
|
|
20230724,182100,388813590,6510,6510,6510,6510,0
|
|
20230724,182000,388813590,6510,6510,6510,6510,0
|
|
20230724,181900,388813590,6510,6510,6510,6510,0
|
|
20230724,181800,388813590,6510,6510,6510,6510,0
|
|
20230724,181700,388813590,6510,6510,6510,6510,0
|
|
20230724,181600,388813590,6510,6510,6510,6510,0
|
|
20230724,181500,388813590,6510,6510,6510,6510,0
|
|
20230724,181400,388813590,6510,6510,6510,6510,0
|
|
20230724,181300,388813590,6510,6510,6510,6510,0
|
|
20230724,181200,388813590,6510,6510,6510,6510,1144
|
|
20230724,181100,388813590,6510,6510,6510,6510,0
|
|
20230724,181000,388813590,6510,6510,6510,6510,0
|
|
20230724,180900,388813590,6510,6510,6510,6510,0
|
|
20230724,180800,388813590,6510,6510,6510,6510,0
|
|
20230724,180700,388813590,6510,6510,6510,6510,0
|
|
20230724,180600,388813590,6510,6510,6510,6510,0
|
|
20230724,180500,388813590,6510,6510,6510,6510,0
|
|
20230724,180400,388813590,6510,6510,6510,6510,0
|
|
20230724,180300,388813590,6510,6510,6510,6510,0
|
|
20230724,180200,388813590,6510,6510,6510,6510,0
|
|
20230724,180100,388813590,6510,6510,6510,6510,0
|
|
20230724,180000,388813590,6510,6510,6510,6510,0
|
|
20230724,175900,388813590,6510,6510,6510,6510,0
|
|
20230724,175800,388813590,6510,6510,6510,6510,0
|
|
20230724,175700,388813590,6510,6510,6510,6510,0
|
|
20230724,175600,388813590,6510,6510,6510,6510,0
|
|
20230724,175500,388813590,6510,6510,6510,6510,0
|
|
20230724,175400,388813590,6510,6510,6510,6510,0
|
|
20230724,175300,388813590,6510,6510,6510,6510,0
|
|
20230724,175200,388813590,6510,6510,6510,6510,0
|
|
20230724,175100,388813590,6510,6510,6510,6510,0
|
|
20230724,175000,388813590,6510,6510,6510,6510,0
|
|
20230724,174900,388813590,6510,6510,6510,6510,0
|
|
20230724,174800,388813590,6510,6510,6510,6510,0
|
|
20230724,174700,388813590,6510,6510,6510,6510,0
|
|
20230724,174600,388813590,6510,6510,6510,6510,0
|
|
20230724,174500,388813590,6510,6510,6510,6510,0
|
|
20230724,174400,388813590,6510,6510,6510,6510,0
|
|
20230724,174300,388813590,6510,6510,6510,6510,0
|
|
20230724,174200,388813590,6510,6510,6510,6510,1144
|
|
20230724,174100,388813590,6510,6510,6510,6510,0
|
|
20230724,174000,388813590,6510,6510,6510,6510,0
|
|
20230724,173900,388813590,6510,6510,6510,6510,0
|
|
20230724,173800,388813590,6510,6510,6510,6510,0
|
|
20230724,173700,388813590,6510,6510,6510,6510,0
|
|
20230724,173600,388813590,6510,6510,6510,6510,0
|
|
20230724,173500,388813590,6510,6510,6510,6510,0
|
|
20230724,173400,388813590,6510,6510,6510,6510,0
|
|
20230724,173300,388813590,6510,6510,6510,6510,0
|
|
20230724,173200,388813590,6510,6510,6510,6510,0
|
|
20230724,173100,388813590,6510,6510,6510,6510,0
|
|
20230724,173000,388813590,6510,6510,6510,6510,0
|
|
20230724,172900,388813590,6510,6510,6510,6510,0
|
|
20230724,172800,388813590,6510,6510,6510,6510,0
|
|
20230724,172700,388813590,6510,6510,6510,6510,0
|
|
20230724,172600,388813590,6510,6510,6510,6510,0
|
|
20230724,172500,388813590,6510,6510,6510,6510,0
|
|
20230724,172400,388813590,6510,6510,6510,6510,0
|
|
20230724,172300,388813590,6510,6510,6510,6510,0
|
|
20230724,172200,388813590,6510,6510,6510,6510,0
|
|
20230724,172100,388813590,6510,6510,6510,6510,0
|
|
20230724,172000,388813590,6510,6510,6510,6510,0
|
|
20230724,171900,388813590,6510,6510,6510,6510,0
|
|
20230724,171800,388813590,6510,6510,6510,6510,0
|
|
20230724,171700,388813590,6510,6510,6510,6510,0
|
|
20230724,171600,388813590,6510,6510,6510,6510,0
|
|
20230724,171500,388813590,6510,6510,6510,6510,0
|
|
20230724,171400,388813590,6510,6510,6510,6510,0
|
|
20230724,171300,388813590,6510,6510,6510,6510,0
|
|
20230724,171200,388813590,6510,6510,6510,6510,1144
|
|
20230724,171100,388813590,6510,6510,6510,6510,0
|
|
20230724,171000,388813590,6510,6510,6510,6510,0
|
|
20230724,170900,388813590,6510,6510,6510,6510,0
|
|
20230724,170800,388813590,6510,6510,6510,6510,0
|
|
20230724,170700,388813590,6510,6510,6510,6510,0
|
|
20230724,170600,388813590,6510,6510,6510,6510,0
|
|
20230724,170500,388813590,6510,6510,6510,6510,0
|
|
20230724,170400,388813590,6510,6510,6510,6510,0
|
|
20230724,170300,388813590,6510,6510,6510,6510,0
|
|
20230724,170200,388813590,6510,6510,6510,6510,0
|
|
20230724,170100,388813590,6510,6510,6510,6510,0
|
|
20230724,170000,388813590,6510,6510,6510,6510,0
|
|
20230724,165900,388813590,6510,6510,6510,6510,0
|
|
20230724,165800,388813590,6510,6510,6510,6510,0
|
|
20230724,165700,388813590,6510,6510,6510,6510,0
|
|
20230724,165600,388813590,6510,6510,6510,6510,0
|
|
20230724,165500,388813590,6510,6510,6510,6510,0
|
|
20230724,165400,388813590,6510,6510,6510,6510,0
|
|
20230724,165300,388813590,6510,6510,6510,6510,0
|
|
20230724,165200,388813590,6510,6510,6510,6510,0
|
|
20230724,165100,388813590,6510,6510,6510,6510,0
|
|
20230724,165000,388813590,6510,6510,6510,6510,0
|
|
20230724,164900,388813590,6510,6510,6510,6510,0
|
|
20230724,164800,388813590,6510,6510,6510,6510,0
|
|
20230724,164700,388813590,6510,6510,6510,6510,0
|
|
20230724,164600,388813590,6510,6510,6510,6510,0
|
|
20230724,164500,388813590,6510,6510,6510,6510,0
|
|
20230724,164400,388813590,6510,6510,6510,6510,0
|
|
20230724,164300,388813590,6510,6510,6510,6510,0
|
|
20230724,164200,388813590,6510,6510,6510,6510,1144
|
|
20230724,164100,388813590,6510,6510,6510,6510,0
|
|
20230724,164000,388813590,6510,6510,6510,6510,0
|
|
20230724,163900,388813590,6510,6510,6510,6510,0
|
|
20230724,163800,388813590,6510,6510,6510,6510,0
|
|
20230724,163700,388813590,6510,6510,6510,6510,0
|
|
20230724,163600,388813590,6510,6510,6510,6510,0
|
|
20230724,163500,388813590,6510,6510,6510,6510,0
|
|
20230724,163400,388813590,6510,6510,6510,6510,0
|
|
20230724,163300,388813590,6510,6510,6510,6510,0
|
|
20230724,163200,388813590,6510,6510,6510,6510,0
|
|
20230724,163100,388813590,6510,6510,6510,6510,0
|
|
20230724,163000,388813590,6510,6510,6510,6510,0
|
|
20230724,162900,388813590,6510,6510,6510,6510,0
|
|
20230724,162800,388813590,6510,6510,6510,6510,0
|
|
20230724,162700,388813590,6510,6510,6510,6510,0
|
|
20230724,162600,388813590,6510,6510,6510,6510,0
|
|
20230724,162500,388813590,6510,6510,6510,6510,0
|
|
20230724,162400,388813590,6510,6510,6510,6510,0
|
|
20230724,162300,388813590,6510,6510,6510,6510,0
|
|
20230724,162200,388813590,6510,6510,6510,6510,0
|
|
20230724,162100,388813590,6510,6510,6510,6510,0
|
|
20230724,162000,388813590,6510,6510,6510,6510,0
|
|
20230724,161900,388813590,6510,6510,6510,6510,0
|
|
20230724,161800,388813590,6510,6510,6510,6510,0
|
|
20230724,161700,388813590,6510,6510,6510,6510,0
|
|
20230724,161600,388813590,6510,6510,6510,6510,0
|
|
20230724,161500,388813590,6510,6510,6510,6510,0
|
|
20230724,161400,388813590,6510,6510,6510,6510,0
|
|
20230724,161300,388813590,6510,6510,6510,6510,0
|
|
20230724,161200,388813590,6510,6510,6510,6510,1144
|
|
20230724,161100,388813590,6510,6510,6510,6510,0
|
|
20230724,161000,388813590,6510,6510,6510,6510,0
|
|
20230724,160900,388813590,6510,6510,6510,6510,0
|
|
20230724,160800,388813590,6510,6510,6510,6510,0
|
|
20230724,160700,388813590,6510,6510,6510,6510,0
|
|
20230724,160600,388813590,6510,6510,6510,6510,0
|
|
20230724,160500,388813590,6510,6510,6510,6510,0
|
|
20230724,160400,388813590,6510,6510,6510,6510,0
|
|
20230724,160300,388813590,6510,6510,6510,6510,0
|
|
20230724,160200,388813590,6510,6510,6510,6510,0
|
|
20230724,160100,388813590,6510,6510,6510,6510,0
|
|
20230724,160000,388813590,6510,6510,6510,6510,0
|
|
20230724,155900,388813590,6510,6510,6510,6510,0
|
|
20230724,155800,388813590,6510,6510,6510,6510,0
|
|
20230724,155700,388813590,6510,6510,6510,6510,0
|
|
20230724,155600,388813590,6510,6510,6510,6510,0
|
|
20230724,155500,388813590,6510,6510,6510,6510,0
|
|
20230724,155400,388813590,6510,6510,6510,6510,0
|
|
20230724,155300,388813590,6510,6510,6510,6510,0
|
|
20230724,155200,388813590,6510,6510,6510,6510,0
|
|
20230724,155100,388813590,6510,6510,6510,6510,0
|
|
20230724,155000,388813590,6510,6510,6510,6510,0
|
|
20230724,154900,388813590,6510,6510,6510,6510,0
|
|
20230724,154800,388813590,6510,6510,6510,6510,0
|
|
20230724,154700,388813590,6510,6510,6510,6510,0
|
|
20230724,154600,388813590,6510,6510,6510,6510,0
|
|
20230724,154500,388813590,6510,6510,6510,6510,0
|
|
20230724,154400,388813590,6510,6510,6510,6510,0
|
|
20230724,154300,388813590,6510,6510,6510,6510,0
|
|
20230724,154200,388813590,6510,6510,6510,6510,1144
|
|
20230724,154100,388813590,6510,6510,6510,6510,0
|
|
20230724,154000,388813590,6510,6510,6510,6510,0
|
|
20230724,153900,388813590,6510,6510,6510,6510,0
|
|
20230724,153800,388813590,6510,6510,6510,6510,0
|
|
20230724,153700,388813590,6510,6510,6510,6510,0
|
|
20230724,153600,388813590,6510,6510,6510,6510,0
|
|
20230724,153500,388813590,6510,6510,6510,6510,0
|
|
20230724,153400,388813590,6510,6510,6510,6510,0
|
|
20230724,153300,388813590,6510,6510,6510,6510,0
|
|
20230724,153200,388813590,6510,6510,6510,6510,0
|
|
20230724,153100,388813590,6510,6510,6510,6510,0
|
|
20230724,153000,388813590,6510,6510,6510,6510,1144
|
|
20230724,152900,381366150,6540,6540,6540,6540,0
|
|
20230724,152800,381366150,6540,6540,6540,6540,0
|
|
20230724,152700,381366150,6540,6540,6540,6540,0
|
|
20230724,152600,381366150,6540,6540,6540,6540,0
|
|
20230724,152500,381366150,6540,6540,6540,6540,0
|
|
20230724,152400,381366150,6540,6540,6540,6540,0
|
|
20230724,152300,381366150,6540,6540,6540,6540,0
|
|
20230724,152200,381366150,6540,6540,6540,6540,0
|
|
20230724,152100,381366150,6540,6540,6540,6540,0
|
|
20230724,152000,381366150,6540,6540,6540,6540,0
|
|
20230724,151900,381366150,6540,6550,6550,6540,11
|
|
20230724,151800,381294200,6540,6550,6550,6540,177
|
|
20230724,151700,380136600,6540,6540,6540,6540,21
|
|
20230724,151600,379999260,6540,6550,6550,6540,21
|
|
20230724,151500,379861720,6560,6550,6560,6540,301
|
|
20230724,151400,377892970,6560,6560,6560,6560,0
|
|
20230724,151300,377892970,6560,6560,6560,6560,0
|
|
20230724,151200,377892970,6560,6560,6560,6560,0
|
|
20230724,151100,377892970,6560,6560,6560,6560,1
|
|
20230724,151000,377886410,6540,6540,6540,6540,0
|
|
20230724,150900,377886410,6540,6540,6540,6540,0
|
|
20230724,150800,377886410,6540,6550,6560,6540,465
|
|
20230724,150700,374836170,6550,6550,6550,6550,300
|
|
20230724,150600,372871170,6560,6560,6560,6560,0
|
|
20230724,150500,372871170,6560,6530,6560,6520,1195
|
|
20230724,150400,365053060,6530,6530,6530,6530,0
|
|
20230724,150300,365053060,6530,6530,6530,6530,0
|
|
20230724,150200,365053060,6530,6530,6530,6530,0
|
|
20230724,150100,365053060,6530,6530,6530,6530,0
|
|
20230724,150000,365053060,6530,6530,6530,6530,50
|
|
20230724,145900,364726560,6520,6540,6540,6520,60
|
|
20230724,145800,364335160,6540,6540,6540,6540,2
|
|
20230724,145700,364322080,6520,6520,6520,6510,670
|
|
20230724,145600,359954680,6510,6510,6510,6510,400
|
|
20230724,145500,357350680,6510,6530,6530,6500,490
|
|
20230724,145400,354163370,6540,6540,6540,6540,2
|
|
20230724,145300,354150290,6540,6540,6540,6540,0
|
|
20230724,145200,354150290,6540,6540,6540,6540,0
|
|
20230724,145100,354150290,6540,6540,6540,6540,0
|
|
20230724,145000,354150290,6540,6540,6540,6540,7
|
|
20230724,144900,354104510,6550,6550,6550,6550,34
|
|
20230724,144800,353881810,6550,6550,6550,6550,0
|
|
20230724,144700,353881810,6550,6550,6550,6550,0
|
|
20230724,144600,353881810,6550,6550,6550,6550,0
|
|
20230724,144500,353881810,6550,6540,6550,6540,2
|
|
20230724,144400,353868720,6550,6550,6550,6550,0
|
|
20230724,144300,353868720,6550,6550,6550,6550,1
|
|
20230724,144200,353862170,6550,6550,6550,6550,0
|
|
20230724,144100,353862170,6550,6550,6550,6550,0
|
|
20230724,144000,353862170,6550,6550,6550,6550,0
|
|
20230724,143900,353862170,6550,6550,6550,6550,0
|
|
20230724,143800,353862170,6550,6550,6550,6550,0
|
|
20230724,143700,353862170,6550,6550,6550,6550,0
|
|
20230724,143600,353862170,6550,6550,6550,6550,0
|
|
20230724,143500,353862170,6550,6550,6550,6550,12
|
|
20230724,143400,353783570,6550,6550,6550,6550,0
|
|
20230724,143300,353783570,6550,6550,6550,6550,0
|
|
20230724,143200,353783570,6550,6520,6550,6520,210
|
|
20230724,143100,352414070,6560,6560,6560,6560,1
|
|
20230724,143000,352407510,6560,6550,6560,6500,77
|
|
20230724,142900,351906170,6560,6560,6560,6560,0
|
|
20230724,142800,351906170,6560,6560,6560,6560,1
|
|
20230724,142700,351899610,6570,6570,6570,6570,0
|
|
20230724,142600,351899610,6570,6570,6570,6570,0
|
|
20230724,142500,351899610,6570,6570,6570,6570,0
|
|
20230724,142400,351899610,6570,6570,6570,6570,0
|
|
20230724,142300,351899610,6570,6570,6570,6570,0
|
|
20230724,142200,351899610,6570,6570,6570,6570,0
|
|
20230724,142100,351899610,6570,6570,6570,6570,0
|
|
20230724,142000,351899610,6570,6570,6570,6570,0
|
|
20230724,141900,351899610,6570,6570,6570,6570,1
|
|
20230724,141800,351893040,6570,6570,6570,6570,0
|
|
20230724,141700,351893040,6570,6570,6570,6570,0
|
|
20230724,141600,351893040,6570,6570,6570,6570,0
|
|
20230724,141500,351893040,6570,6570,6570,6570,0
|
|
20230724,141400,351893040,6570,6570,6570,6570,0
|
|
20230724,141300,351893040,6570,6560,6570,6560,53
|
|
20230724,141200,351545250,6510,6510,6510,6510,0
|
|
20230724,141100,351545250,6510,6510,6510,6510,0
|
|
20230724,141000,351545250,6510,6510,6510,6510,0
|
|
20230724,140900,351545250,6510,6510,6510,6510,110
|
|
20230724,140800,350829150,6500,6500,6500,6500,0
|
|
20230724,140700,350829150,6500,6500,6500,6500,1
|
|
20230724,140600,350822650,6470,6540,6540,6470,123
|
|
20230724,140500,350024220,6560,6560,6560,6560,33
|
|
20230724,140400,349807740,6560,6560,6560,6560,67
|
|
20230724,140300,349368220,6560,6560,6560,6560,0
|
|
20230724,140200,349368220,6560,6560,6560,6560,5
|
|
20230724,140100,349335420,6560,6560,6560,6560,0
|
|
20230724,140000,349335420,6560,6560,6560,6560,0
|
|
20230724,135900,349335420,6560,6560,6560,6560,0
|
|
20230724,135800,349335420,6560,6560,6560,6560,0
|
|
20230724,135700,349335420,6560,6560,6560,6560,0
|
|
20230724,135600,349335420,6560,6560,6560,6560,0
|
|
20230724,135500,349335420,6560,6560,6560,6560,0
|
|
20230724,135400,349335420,6560,6560,6560,6560,0
|
|
20230724,135300,349335420,6560,6560,6560,6560,0
|
|
20230724,135200,349335420,6560,6560,6560,6560,267
|
|
20230724,135100,347583900,6560,6560,6560,6560,0
|
|
20230724,135000,347583900,6560,6510,6560,6500,1043
|
|
20230724,134900,340746280,6510,6510,6510,6510,0
|
|
20230724,134800,340746280,6510,6510,6510,6510,6
|
|
20230724,134700,340707220,6560,6560,6560,6560,0
|
|
20230724,134600,340707220,6560,6460,6560,6450,1557
|
|
20230724,134500,330566000,6460,6460,6460,6460,21
|
|
20230724,134400,330430340,6470,6470,6470,6470,0
|
|
20230724,134300,330430340,6470,6470,6470,6470,10
|
|
20230724,134200,330365640,6470,6470,6470,6470,0
|
|
20230724,134100,330365640,6470,6470,6470,6470,0
|
|
20230724,134000,330365640,6470,6470,6470,6470,15
|
|
20230724,133900,330268590,6480,6480,6480,6480,0
|
|
20230724,133800,330268590,6480,6480,6480,6480,0
|
|
20230724,133700,330268590,6480,6480,6480,6480,323
|
|
20230724,133600,328175550,6480,6480,6480,6480,0
|
|
20230724,133500,328175550,6480,6480,6480,6480,0
|
|
20230724,133400,328175550,6480,6480,6480,6480,1
|
|
20230724,133300,328169070,6510,6510,6510,6510,18
|
|
20230724,133200,328051890,6490,6460,6490,6450,587
|
|
20230724,133100,324262560,6460,6460,6460,6460,0
|
|
20230724,133000,324262560,6460,6460,6460,6460,1
|
|
20230724,132900,324256100,6440,6520,6520,6440,1600
|
|
20230724,132800,313925510,6510,6510,6510,6510,0
|
|
20230724,132700,313925510,6510,6510,6510,6510,0
|
|
20230724,132600,313925510,6510,6530,6530,6510,30
|
|
20230724,132500,313729900,6540,6540,6540,6540,10
|
|
20230724,132400,313664500,6510,6510,6510,6510,0
|
|
20230724,132300,313664500,6510,6510,6510,6510,0
|
|
20230724,132200,313664500,6510,6510,6510,6510,0
|
|
20230724,132100,313664500,6510,6510,6510,6510,0
|
|
20230724,132000,313664500,6510,6510,6510,6510,0
|
|
20230724,131900,313664500,6510,6510,6510,6510,0
|
|
20230724,131800,313664500,6510,6510,6510,6510,0
|
|
20230724,131700,313664500,6510,6510,6510,6510,0
|
|
20230724,131600,313664500,6510,6510,6510,6510,0
|
|
20230724,131500,313664500,6510,6530,6570,6510,45
|
|
20230724,131400,313370630,6620,6620,6620,6620,0
|
|
20230724,131300,313370630,6620,6620,6620,6620,0
|
|
20230724,131200,313370630,6620,6620,6620,6620,0
|
|
20230724,131100,313370630,6620,6620,6620,6620,0
|
|
20230724,131000,313370630,6620,6620,6620,6620,0
|
|
20230724,130900,313370630,6620,6620,6620,6620,0
|
|
20230724,130800,313370630,6620,6620,6620,6620,0
|
|
20230724,130700,313370630,6620,6560,6620,6560,509
|
|
20230724,130600,310004830,6490,6490,6490,6490,0
|
|
20230724,130500,310004830,6490,6520,6520,6490,200
|
|
20230724,130400,308702780,6570,6510,6570,6510,1000
|
|
20230724,130300,302177200,6510,6500,6510,6500,357
|
|
20230724,130200,299854580,6500,6500,6500,6500,50
|
|
20230724,130100,299529580,6460,6460,6460,6460,800
|
|
20230724,130000,294361580,6460,6460,6460,6460,2
|
|
20230724,125900,294348660,6500,6500,6500,6500,0
|
|
20230724,125800,294348660,6500,6500,6500,6500,0
|
|
20230724,125700,294348660,6500,6500,6500,6500,28
|
|
20230724,125600,294166660,6510,6480,6510,6480,1000
|
|
20230724,125500,287678940,6450,6450,6450,6450,0
|
|
20230724,125400,287678940,6450,6450,6450,6450,511
|
|
20230724,125300,284382990,6460,6460,6460,6460,0
|
|
20230724,125200,284382990,6460,6460,6460,6460,0
|
|
20230724,125100,284382990,6460,6440,6460,6440,945
|
|
20230724,125000,278279710,6420,6450,6450,6420,1240
|
|
20230724,124900,270309930,6420,6420,6420,6420,0
|
|
20230724,124800,270309930,6420,6450,6450,6410,4026
|
|
20230724,124700,244453160,6440,6450,6450,6440,500
|
|
20230724,124600,241231740,6490,6490,6490,6490,0
|
|
20230724,124500,241231740,6490,6470,6490,6450,501
|
|
20230724,124400,237997730,6500,6470,6500,6470,3
|
|
20230724,124300,237978260,6450,6450,6450,6450,0
|
|
20230724,124200,237978260,6450,6450,6450,6450,0
|
|
20230724,124100,237978260,6450,6450,6450,6450,0
|
|
20230724,124000,237978260,6450,6450,6450,6450,0
|
|
20230724,123900,237978260,6450,6450,6450,6450,0
|
|
20230724,123800,237978260,6450,6450,6450,6450,0
|
|
20230724,123700,237978260,6450,6450,6450,6450,0
|
|
20230724,123600,237978260,6450,6450,6450,6450,25
|
|
20230724,123500,237817010,6500,6500,6500,6500,3
|
|
20230724,123400,237797510,6450,6450,6450,6450,0
|
|
20230724,123300,237797510,6450,6470,6470,6450,416
|
|
20230724,123200,235111110,6510,6510,6510,6510,0
|
|
20230724,123100,235111110,6510,6510,6510,6510,0
|
|
20230724,123000,235111110,6510,6510,6510,6510,0
|
|
20230724,122900,235111110,6510,6510,6510,6510,0
|
|
20230724,122800,235111110,6510,6510,6510,6510,0
|
|
20230724,122700,235111110,6510,6510,6510,6510,0
|
|
20230724,122600,235111110,6510,6510,6510,6510,5
|
|
20230724,122500,235078560,6510,6510,6510,6510,0
|
|
20230724,122400,235078560,6510,6510,6510,6510,0
|
|
20230724,122300,235078560,6510,6510,6510,6510,0
|
|
20230724,122200,235078560,6510,6510,6510,6510,1
|
|
20230724,122100,235072050,6440,6490,6490,6440,2300
|
|
20230724,122000,220232560,6480,6480,6480,6480,0
|
|
20230724,121900,220232560,6480,6480,6480,6480,0
|
|
20230724,121800,220232560,6480,6480,6480,6480,0
|
|
20230724,121700,220232560,6480,6480,6480,6480,1
|
|
20230724,121600,220226080,6470,6470,6470,6470,0
|
|
20230724,121500,220226080,6470,6470,6470,6470,3
|
|
20230724,121400,220206670,6520,6520,6520,6520,0
|
|
20230724,121300,220206670,6520,6520,6520,6520,0
|
|
20230724,121200,220206670,6520,6470,6520,6470,2
|
|
20230724,121100,220193680,6450,6450,6450,6450,0
|
|
20230724,121000,220193680,6450,6450,6450,6450,0
|
|
20230724,120900,220193680,6450,6460,6460,6450,100
|
|
20230724,120800,219548390,6500,6490,6500,6490,420
|
|
20230724,120700,216818560,6500,6500,6500,6500,0
|
|
20230724,120600,216818560,6500,6500,6500,6500,0
|
|
20230724,120500,216818560,6500,6500,6500,6500,24
|
|
20230724,120400,216662560,6500,6500,6500,6500,27
|
|
20230724,120300,216487060,6500,6500,6500,6500,50
|
|
20230724,120200,216162060,6500,6500,6500,6500,32
|
|
20230724,120100,215954060,6440,6490,6490,6440,1408
|
|
20230724,120000,206860470,6590,6510,6590,6470,294
|
|
20230724,115900,204940750,6550,6550,6550,6550,0
|
|
20230724,115800,204940750,6550,6540,6550,6540,236
|
|
20230724,115700,203395860,6540,6540,6540,6540,416
|
|
20230724,115600,200675220,6540,6540,6540,6540,0
|
|
20230724,115500,200675220,6540,6540,6540,6540,0
|
|
20230724,115400,200675220,6540,6540,6540,6540,0
|
|
20230724,115300,200675220,6540,6540,6540,6540,1
|
|
20230724,115200,200668680,6480,6550,6550,6480,3096
|
|
20230724,115100,180532830,6550,6550,6550,6550,0
|
|
20230724,115000,180532830,6550,6550,6550,6550,0
|
|
20230724,114900,180532830,6550,6550,6550,6550,0
|
|
20230724,114800,180532830,6550,6550,6550,6550,0
|
|
20230724,114700,180532830,6550,6550,6550,6550,30
|
|
20230724,114600,180336330,6550,6550,6550,6550,40
|
|
20230724,114500,180074330,6550,6570,6570,6550,300
|
|
20230724,114400,178107860,6580,6580,6580,6580,0
|
|
20230724,114300,178107860,6580,6580,6580,6580,0
|
|
20230724,114200,178107860,6580,6580,6580,6580,0
|
|
20230724,114100,178107860,6580,6580,6580,6580,105
|
|
20230724,114000,177416960,6620,6620,6620,6620,0
|
|
20230724,113900,177416960,6620,6620,6620,6620,0
|
|
20230724,113800,177416960,6620,6620,6620,6620,0
|
|
20230724,113700,177416960,6620,6620,6620,6620,0
|
|
20230724,113600,177416960,6620,6620,6620,6620,10
|
|
20230724,113500,177350760,6630,6630,6630,6630,0
|
|
20230724,113400,177350760,6630,6630,6630,6630,0
|
|
20230724,113300,177350760,6630,6630,6630,6630,0
|
|
20230724,113200,177350760,6630,6630,6630,6630,0
|
|
20230724,113100,177350760,6630,6630,6630,6630,10
|
|
20230724,113000,177284460,6650,6590,6650,6590,31
|
|
20230724,112900,177079910,6590,6590,6590,6590,0
|
|
20230724,112800,177079910,6590,6590,6590,6590,0
|
|
20230724,112700,177079910,6590,6590,6590,6590,0
|
|
20230724,112600,177079910,6590,6590,6590,6590,0
|
|
20230724,112500,177079910,6590,6590,6590,6590,0
|
|
20230724,112400,177079910,6590,6590,6590,6590,0
|
|
20230724,112300,177079910,6590,6590,6590,6590,0
|
|
20230724,112200,177079910,6590,6590,6590,6590,46
|
|
20230724,112100,176776770,6600,6630,6630,6600,114
|
|
20230724,112000,176024070,6650,6650,6650,6650,1
|
|
20230724,111900,176017420,6620,6620,6620,6620,0
|
|
20230724,111800,176017420,6620,6620,6620,6620,0
|
|
20230724,111700,176017420,6620,6620,6620,6620,0
|
|
20230724,111600,176017420,6620,6620,6620,6620,0
|
|
20230724,111500,176017420,6620,6620,6620,6620,0
|
|
20230724,111400,176017420,6620,6620,6620,6620,0
|
|
20230724,111300,176017420,6620,6620,6620,6620,10
|
|
20230724,111200,175951220,6620,6620,6620,6620,0
|
|
20230724,111100,175951220,6620,6620,6620,6620,0
|
|
20230724,111000,175951220,6620,6630,6630,6620,6
|
|
20230724,110900,175911450,6670,6670,6670,6670,0
|
|
20230724,110800,175911450,6670,6670,6670,6670,0
|
|
20230724,110700,175911450,6670,6670,6670,6670,0
|
|
20230724,110600,175911450,6670,6670,6670,6670,0
|
|
20230724,110500,175911450,6670,6670,6670,6670,0
|
|
20230724,110400,175911450,6670,6670,6670,6670,0
|
|
20230724,110300,175911450,6670,6670,6670,6670,0
|
|
20230724,110200,175911450,6670,6670,6670,6670,0
|
|
20230724,110100,175911450,6670,6670,6670,6670,0
|
|
20230724,110000,175911450,6670,6670,6670,6670,0
|
|
20230724,105900,175911450,6670,6670,6670,6670,1
|
|
20230724,105800,175904780,6650,6650,6650,6650,0
|
|
20230724,105700,175904780,6650,6650,6650,6650,2609
|
|
20230724,105600,158554930,6650,6650,6650,6650,0
|
|
20230724,105500,158554930,6650,6650,6650,6650,0
|
|
20230724,105400,158554930,6650,6650,6650,6650,0
|
|
20230724,105300,158554930,6650,6630,6650,6630,9
|
|
20230724,105200,158495240,6640,6640,6640,6640,2
|
|
20230724,105100,158481960,6640,6640,6640,6640,0
|
|
20230724,105000,158481960,6640,6640,6640,6640,0
|
|
20230724,104900,158481960,6640,6640,6640,6640,0
|
|
20230724,104800,158481960,6640,6640,6640,6640,2
|
|
20230724,104700,158468680,6650,6650,6650,6650,0
|
|
20230724,104600,158468680,6650,6650,6650,6650,0
|
|
20230724,104500,158468680,6650,6640,6650,6640,102
|
|
20230724,104400,157790400,6640,6640,6640,6640,0
|
|
20230724,104300,157790400,6640,6640,6640,6640,0
|
|
20230724,104200,157790400,6640,6640,6640,6640,2
|
|
20230724,104100,157777120,6650,6650,6650,6650,0
|
|
20230724,104000,157777120,6650,6650,6650,6650,6
|
|
20230724,103900,157737220,6650,6650,6650,6650,0
|
|
20230724,103800,157737220,6650,6650,6650,6650,0
|
|
20230724,103700,157737220,6650,6650,6650,6650,1
|
|
20230724,103600,157730570,6650,6650,6650,6650,150
|
|
20230724,103500,156733070,6650,6650,6650,6650,0
|
|
20230724,103400,156733070,6650,6650,6650,6650,0
|
|
20230724,103300,156733070,6650,6650,6650,6650,1
|
|
20230724,103200,156726420,6650,6650,6650,6650,1
|
|
20230724,103100,156719770,6650,6650,6650,6650,1
|
|
20230724,103000,156713120,6600,6600,6600,6600,0
|
|
20230724,102900,156713120,6600,6630,6630,6600,14
|
|
20230724,102800,156620510,6650,6650,6650,6650,0
|
|
20230724,102700,156620510,6650,6650,6650,6650,0
|
|
20230724,102600,156620510,6650,6650,6650,6650,0
|
|
20230724,102500,156620510,6650,6650,6650,6650,0
|
|
20230724,102400,156620510,6650,6650,6650,6650,1
|
|
20230724,102300,156613860,6630,6630,6630,6630,0
|
|
20230724,102200,156613860,6630,6630,6630,6630,0
|
|
20230724,102100,156613860,6630,6630,6630,6630,0
|
|
20230724,102000,156613860,6630,6650,6650,6630,740
|
|
20230724,101900,151694860,6690,6690,6690,6690,0
|
|
20230724,101800,151694860,6690,6690,6690,6690,0
|
|
20230724,101700,151694860,6690,6690,6690,6690,0
|
|
20230724,101600,151694860,6690,6660,6690,6660,181
|
|
20230724,101500,150489370,6660,6660,6660,6660,20
|
|
20230724,101400,150356170,6660,6640,6660,6590,46
|
|
20230724,101300,150052070,6640,6640,6640,6640,19
|
|
20230724,101200,149925910,6640,6700,6700,6640,3916
|
|
20230724,101100,123755640,6690,6730,6730,6690,641
|
|
20230724,101000,119467270,6740,6740,6740,6740,0
|
|
20230724,100900,119467270,6740,6680,6740,6680,70
|
|
20230724,100800,118999550,6680,6680,6680,6680,0
|
|
20230724,100700,118999550,6680,6680,6680,6680,300
|
|
20230724,100600,116995550,6680,6680,6680,6680,2
|
|
20230724,100500,116982190,6680,6680,6680,6680,0
|
|
20230724,100400,116982190,6680,6680,6680,6680,0
|
|
20230724,100300,116982190,6680,6680,6680,6680,0
|
|
20230724,100200,116982190,6680,6680,6680,6680,2
|
|
20230724,100100,116968830,6680,6680,6680,6680,0
|
|
20230724,100000,116968830,6680,6660,6680,6660,2
|
|
20230724,095900,116955490,6680,6680,6680,6680,31
|
|
20230724,095800,116748410,6680,6680,6680,6680,0
|
|
20230724,095700,116748410,6680,6680,6680,6680,8
|
|
20230724,095600,116694970,6680,6680,6680,6680,0
|
|
20230724,095500,116694970,6680,6680,6680,6680,0
|
|
20230724,095400,116694970,6680,6680,6680,6680,18
|
|
20230724,095300,116574730,6750,6750,6750,6750,0
|
|
20230724,095200,116574730,6750,6750,6750,6750,0
|
|
20230724,095100,116574730,6750,6750,6750,6750,0
|
|
20230724,095000,116574730,6750,6660,6750,6650,750
|
|
20230724,094900,111577080,6650,6650,6650,6650,0
|
|
20230724,094800,111577080,6650,6660,6660,6650,783
|
|
20230724,094700,106364050,6700,6700,6700,6700,0
|
|
20230724,094600,106364050,6700,6700,6700,6700,0
|
|
20230724,094500,106364050,6700,6710,6730,6700,1901
|
|
20230724,094400,93591890,6750,6720,6750,6720,40
|
|
20230724,094300,93322640,6700,6710,6710,6700,1963
|
|
20230724,094200,80160540,6710,6710,6710,6710,1
|
|
20230724,094100,80153830,6680,6690,6690,6680,13
|
|
20230724,094000,80066980,6690,6720,6720,6690,187
|
|
20230724,093900,78810590,6720,6730,6750,6710,645
|
|
20230724,093800,74480290,6730,6730,6730,6730,7
|
|
20230724,093700,74433180,6730,6730,6730,6730,2
|
|
20230724,093600,74419720,6730,6710,6730,6710,100
|
|
20230724,093500,73747580,6710,6710,6710,6710,53
|
|
20230724,093400,73391950,6710,6710,6710,6710,0
|
|
20230724,093300,73391950,6710,6710,6710,6710,2
|
|
20230724,093200,73378530,6700,6700,6700,6700,200
|
|
20230724,093100,72038530,6700,6700,6700,6700,0
|
|
20230724,093000,72038530,6700,6690,6700,6650,289
|
|
20230724,092900,70116150,6680,6690,6690,6680,22
|
|
20230724,092800,69969170,6700,6700,6700,6700,0
|
|
20230724,092700,69969170,6700,6700,6700,6700,20
|
|
20230724,092600,69835170,6650,6650,6650,6650,50
|
|
20230724,092500,69502670,6660,6640,6660,6640,1676
|
|
20230724,092400,58349410,6650,6650,6650,6650,40
|
|
20230724,092300,58083410,6650,6650,6650,6650,113
|
|
20230724,092200,57331960,6640,6640,6640,6640,0
|
|
20230724,092100,57331960,6640,6630,6640,6630,74
|
|
20230724,092000,56841330,6630,6580,6630,6580,402
|
|
20230724,091900,54196070,6600,6600,6600,6600,100
|
|
20230724,091800,53536070,6640,6550,6640,6540,471
|
|
20230724,091700,50429580,6650,6650,6650,6650,1
|
|
20230724,091600,50422930,6690,6620,6690,6620,1200
|
|
20230724,091500,42435320,6510,6560,6680,6510,1070
|
|
20230724,091400,35386170,6560,6560,6560,6560,2
|
|
20230724,091300,35373050,6530,6510,6530,6510,570
|
|
20230724,091200,31651150,6510,6480,6510,6480,1188
|
|
20230724,091100,23929100,6490,6500,6500,6490,551
|
|
20230724,091000,20352240,6500,6520,6550,6500,1065
|
|
20230724,090900,13400540,6530,6530,6530,6530,30
|
|
20230724,090800,13204640,6530,6530,6530,6530,376
|
|
20230724,090700,10749360,6570,6540,6570,6540,11
|
|
20230724,090600,10677360,6540,6540,6540,6540,1
|
|
20230724,090500,10670820,6580,6530,6580,6530,507
|
|
20230724,090400,7359900,6530,6540,6540,6530,443
|
|
20230724,090300,4466910,6560,6580,6580,6560,86
|
|
20230724,090200,3901810,6600,6610,6610,6600,59
|
|
20230724,090100,3512210,6610,6610,6610,6610,39
|
|
20230724,090000,3254420,6640,6630,6640,6600,491
|