649 lines
32 KiB
CSV
649 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,194600,10207056740,7650,7650,7650,7650,14677
|
|
20230724,194500,10207056740,7650,7650,7650,7650,0
|
|
20230724,194400,10207056740,7650,7650,7650,7650,0
|
|
20230724,194300,10207056740,7650,7650,7650,7650,0
|
|
20230724,194200,10207056740,7650,7650,7650,7650,0
|
|
20230724,194100,10207056740,7650,7650,7650,7650,0
|
|
20230724,194000,10207056740,7650,7650,7650,7650,0
|
|
20230724,193900,10207056740,7650,7650,7650,7650,0
|
|
20230724,193800,10207056740,7650,7650,7650,7650,0
|
|
20230724,193700,10207056740,7650,7650,7650,7650,0
|
|
20230724,193600,10207056740,7650,7650,7650,7650,0
|
|
20230724,193500,10207056740,7650,7650,7650,7650,0
|
|
20230724,193400,10207056740,7650,7650,7650,7650,0
|
|
20230724,193300,10207056740,7650,7650,7650,7650,0
|
|
20230724,193200,10207056740,7650,7650,7650,7650,0
|
|
20230724,193100,10207056740,7650,7650,7650,7650,0
|
|
20230724,193000,10207056740,7650,7650,7650,7650,0
|
|
20230724,192900,10207056740,7650,7650,7650,7650,0
|
|
20230724,192800,10207056740,7650,7650,7650,7650,0
|
|
20230724,192700,10207056740,7650,7650,7650,7650,0
|
|
20230724,192600,10207056740,7650,7650,7650,7650,0
|
|
20230724,192500,10207056740,7650,7650,7650,7650,0
|
|
20230724,192400,10207056740,7650,7650,7650,7650,0
|
|
20230724,192300,10207056740,7650,7650,7650,7650,0
|
|
20230724,192200,10207056740,7650,7650,7650,7650,0
|
|
20230724,192100,10207056740,7650,7650,7650,7650,0
|
|
20230724,192000,10207056740,7650,7650,7650,7650,0
|
|
20230724,191900,10207056740,7650,7650,7650,7650,0
|
|
20230724,191800,10207056740,7650,7650,7650,7650,0
|
|
20230724,191700,10207056740,7650,7650,7650,7650,0
|
|
20230724,191600,10207056740,7650,7650,7650,7650,14677
|
|
20230724,191500,10207056740,7650,7650,7650,7650,0
|
|
20230724,191400,10207056740,7650,7650,7650,7650,0
|
|
20230724,191300,10207056740,7650,7650,7650,7650,0
|
|
20230724,191200,10207056740,7650,7650,7650,7650,0
|
|
20230724,191100,10207056740,7650,7650,7650,7650,0
|
|
20230724,191000,10207056740,7650,7650,7650,7650,0
|
|
20230724,190900,10207056740,7650,7650,7650,7650,0
|
|
20230724,190800,10207056740,7650,7650,7650,7650,0
|
|
20230724,190700,10207056740,7650,7650,7650,7650,0
|
|
20230724,190600,10207056740,7650,7650,7650,7650,0
|
|
20230724,190500,10207056740,7650,7650,7650,7650,0
|
|
20230724,190400,10207056740,7650,7650,7650,7650,0
|
|
20230724,190300,10207056740,7650,7650,7650,7650,0
|
|
20230724,190200,10207056740,7650,7650,7650,7650,0
|
|
20230724,190100,10207056740,7650,7650,7650,7650,0
|
|
20230724,190000,10207056740,7650,7650,7650,7650,0
|
|
20230724,185900,10207056740,7650,7650,7650,7650,0
|
|
20230724,185800,10207056740,7650,7650,7650,7650,0
|
|
20230724,185700,10207056740,7650,7650,7650,7650,0
|
|
20230724,185600,10207056740,7650,7650,7650,7650,0
|
|
20230724,185500,10207056740,7650,7650,7650,7650,0
|
|
20230724,185400,10207056740,7650,7650,7650,7650,0
|
|
20230724,185300,10207056740,7650,7650,7650,7650,0
|
|
20230724,185200,10207056740,7650,7650,7650,7650,0
|
|
20230724,185100,10207056740,7650,7650,7650,7650,0
|
|
20230724,185000,10207056740,7650,7650,7650,7650,0
|
|
20230724,184900,10207056740,7650,7650,7650,7650,0
|
|
20230724,184800,10207056740,7650,7650,7650,7650,0
|
|
20230724,184700,10207056740,7650,7650,7650,7650,0
|
|
20230724,184600,10207056740,7650,7650,7650,7650,14677
|
|
20230724,184500,10207056740,7650,7650,7650,7650,0
|
|
20230724,184400,10207056740,7650,7650,7650,7650,0
|
|
20230724,184300,10207056740,7650,7650,7650,7650,0
|
|
20230724,184200,10207056740,7650,7650,7650,7650,0
|
|
20230724,184100,10207056740,7650,7650,7650,7650,0
|
|
20230724,184000,10207056740,7650,7650,7650,7650,0
|
|
20230724,183900,10207056740,7650,7650,7650,7650,0
|
|
20230724,183800,10207056740,7650,7650,7650,7650,0
|
|
20230724,183700,10207056740,7650,7650,7650,7650,0
|
|
20230724,183600,10207056740,7650,7650,7650,7650,0
|
|
20230724,183500,10207056740,7650,7650,7650,7650,0
|
|
20230724,183400,10207056740,7650,7650,7650,7650,0
|
|
20230724,183300,10207056740,7650,7650,7650,7650,0
|
|
20230724,183200,10207056740,7650,7650,7650,7650,0
|
|
20230724,183100,10207056740,7650,7650,7650,7650,0
|
|
20230724,183000,10207056740,7650,7650,7650,7650,0
|
|
20230724,182900,10207056740,7650,7650,7650,7650,0
|
|
20230724,182800,10207056740,7650,7650,7650,7650,0
|
|
20230724,182700,10207056740,7650,7650,7650,7650,0
|
|
20230724,182600,10207056740,7650,7650,7650,7650,0
|
|
20230724,182500,10207056740,7650,7650,7650,7650,0
|
|
20230724,182400,10207056740,7650,7650,7650,7650,0
|
|
20230724,182300,10207056740,7650,7650,7650,7650,0
|
|
20230724,182200,10207056740,7650,7650,7650,7650,0
|
|
20230724,182100,10207056740,7650,7650,7650,7650,0
|
|
20230724,182000,10207056740,7650,7650,7650,7650,0
|
|
20230724,181900,10207056740,7650,7650,7650,7650,0
|
|
20230724,181800,10207056740,7650,7650,7650,7650,0
|
|
20230724,181700,10207056740,7650,7650,7650,7650,0
|
|
20230724,181600,10207056740,7650,7650,7650,7650,14677
|
|
20230724,181500,10207056740,7650,7650,7650,7650,0
|
|
20230724,181400,10207056740,7650,7650,7650,7650,0
|
|
20230724,181300,10207056740,7650,7650,7650,7650,0
|
|
20230724,181200,10207056740,7650,7650,7650,7650,0
|
|
20230724,181100,10207056740,7650,7650,7650,7650,0
|
|
20230724,181000,10207056740,7650,7650,7650,7650,0
|
|
20230724,180900,10207056740,7650,7650,7650,7650,0
|
|
20230724,180800,10207056740,7650,7650,7650,7650,0
|
|
20230724,180700,10207056740,7650,7650,7650,7650,0
|
|
20230724,180600,10207056740,7650,7650,7650,7650,0
|
|
20230724,180500,10207056740,7650,7650,7650,7650,0
|
|
20230724,180400,10207056740,7650,7650,7650,7650,0
|
|
20230724,180300,10207056740,7650,7650,7650,7650,0
|
|
20230724,180200,10207056740,7650,7650,7650,7650,0
|
|
20230724,180100,10207056740,7650,7650,7650,7650,0
|
|
20230724,180000,10207056740,7650,7650,7650,7650,0
|
|
20230724,175900,10207056740,7650,7650,7650,7650,0
|
|
20230724,175800,10207056740,7650,7650,7650,7650,0
|
|
20230724,175700,10207056740,7650,7650,7650,7650,0
|
|
20230724,175600,10207056740,7650,7650,7650,7650,0
|
|
20230724,175500,10207056740,7650,7650,7650,7650,0
|
|
20230724,175400,10207056740,7650,7650,7650,7650,0
|
|
20230724,175300,10207056740,7650,7650,7650,7650,0
|
|
20230724,175200,10207056740,7650,7650,7650,7650,0
|
|
20230724,175100,10207056740,7650,7650,7650,7650,0
|
|
20230724,175000,10207056740,7650,7650,7650,7650,0
|
|
20230724,174900,10207056740,7650,7650,7650,7650,0
|
|
20230724,174800,10207056740,7650,7650,7650,7650,0
|
|
20230724,174700,10207056740,7650,7650,7650,7650,0
|
|
20230724,174600,10207056740,7650,7650,7650,7650,14677
|
|
20230724,174500,10207056740,7650,7650,7650,7650,0
|
|
20230724,174400,10207056740,7650,7650,7650,7650,0
|
|
20230724,174300,10207056740,7650,7650,7650,7650,0
|
|
20230724,174200,10207056740,7650,7650,7650,7650,0
|
|
20230724,174100,10207056740,7650,7650,7650,7650,0
|
|
20230724,174000,10207056740,7650,7650,7650,7650,0
|
|
20230724,173900,10207056740,7650,7650,7650,7650,0
|
|
20230724,173800,10207056740,7650,7650,7650,7650,0
|
|
20230724,173700,10207056740,7650,7650,7650,7650,0
|
|
20230724,173600,10207056740,7650,7650,7650,7650,0
|
|
20230724,173500,10207056740,7650,7650,7650,7650,0
|
|
20230724,173400,10207056740,7650,7650,7650,7650,0
|
|
20230724,173300,10207056740,7650,7650,7650,7650,0
|
|
20230724,173200,10207056740,7650,7650,7650,7650,0
|
|
20230724,173100,10207056740,7650,7650,7650,7650,0
|
|
20230724,173000,10207056740,7650,7650,7650,7650,0
|
|
20230724,172900,10207056740,7650,7650,7650,7650,0
|
|
20230724,172800,10207056740,7650,7650,7650,7650,0
|
|
20230724,172700,10207056740,7650,7650,7650,7650,0
|
|
20230724,172600,10207056740,7650,7650,7650,7650,0
|
|
20230724,172500,10207056740,7650,7650,7650,7650,0
|
|
20230724,172400,10207056740,7650,7650,7650,7650,0
|
|
20230724,172300,10207056740,7650,7650,7650,7650,0
|
|
20230724,172200,10207056740,7650,7650,7650,7650,0
|
|
20230724,172100,10207056740,7650,7650,7650,7650,0
|
|
20230724,172000,10207056740,7650,7650,7650,7650,0
|
|
20230724,171900,10207056740,7650,7650,7650,7650,0
|
|
20230724,171800,10207056740,7650,7650,7650,7650,0
|
|
20230724,171700,10207056740,7650,7650,7650,7650,0
|
|
20230724,171600,10207056740,7650,7650,7650,7650,14677
|
|
20230724,171500,10207056740,7650,7650,7650,7650,0
|
|
20230724,171400,10207056740,7650,7650,7650,7650,0
|
|
20230724,171300,10207056740,7650,7650,7650,7650,0
|
|
20230724,171200,10207056740,7650,7650,7650,7650,0
|
|
20230724,171100,10207056740,7650,7650,7650,7650,0
|
|
20230724,171000,10207056740,7650,7650,7650,7650,0
|
|
20230724,170900,10207056740,7650,7650,7650,7650,0
|
|
20230724,170800,10207056740,7650,7650,7650,7650,0
|
|
20230724,170700,10207056740,7650,7650,7650,7650,0
|
|
20230724,170600,10207056740,7650,7650,7650,7650,0
|
|
20230724,170500,10207056740,7650,7650,7650,7650,0
|
|
20230724,170400,10207056740,7650,7650,7650,7650,0
|
|
20230724,170300,10207056740,7650,7650,7650,7650,0
|
|
20230724,170200,10207056740,7650,7650,7650,7650,0
|
|
20230724,170100,10207056740,7650,7650,7650,7650,0
|
|
20230724,170000,10207056740,7650,7650,7650,7650,0
|
|
20230724,165900,10207056740,7650,7650,7650,7650,0
|
|
20230724,165800,10207056740,7650,7650,7650,7650,0
|
|
20230724,165700,10207056740,7650,7650,7650,7650,0
|
|
20230724,165600,10207056740,7650,7650,7650,7650,0
|
|
20230724,165500,10207056740,7650,7650,7650,7650,0
|
|
20230724,165400,10207056740,7650,7650,7650,7650,0
|
|
20230724,165300,10207056740,7650,7650,7650,7650,0
|
|
20230724,165200,10207056740,7650,7650,7650,7650,0
|
|
20230724,165100,10207056740,7650,7650,7650,7650,0
|
|
20230724,165000,10207056740,7650,7650,7650,7650,0
|
|
20230724,164900,10207056740,7650,7650,7650,7650,0
|
|
20230724,164800,10207056740,7650,7650,7650,7650,0
|
|
20230724,164700,10207056740,7650,7650,7650,7650,0
|
|
20230724,164600,10207056740,7650,7650,7650,7650,14677
|
|
20230724,164500,10207056740,7650,7650,7650,7650,0
|
|
20230724,164400,10207056740,7650,7650,7650,7650,0
|
|
20230724,164300,10207056740,7650,7650,7650,7650,0
|
|
20230724,164200,10207056740,7650,7650,7650,7650,0
|
|
20230724,164100,10207056740,7650,7650,7650,7650,0
|
|
20230724,164000,10207056740,7650,7650,7650,7650,0
|
|
20230724,163900,10207056740,7650,7650,7650,7650,0
|
|
20230724,163800,10207056740,7650,7650,7650,7650,0
|
|
20230724,163700,10207056740,7650,7650,7650,7650,0
|
|
20230724,163600,10207056740,7650,7650,7650,7650,0
|
|
20230724,163500,10207056740,7650,7650,7650,7650,0
|
|
20230724,163400,10207056740,7650,7650,7650,7650,0
|
|
20230724,163300,10207056740,7650,7650,7650,7650,0
|
|
20230724,163200,10207056740,7650,7650,7650,7650,0
|
|
20230724,163100,10207056740,7650,7650,7650,7650,0
|
|
20230724,163000,10207056740,7650,7650,7650,7650,0
|
|
20230724,162900,10207056740,7650,7650,7650,7650,0
|
|
20230724,162800,10207056740,7650,7650,7650,7650,0
|
|
20230724,162700,10207056740,7650,7650,7650,7650,0
|
|
20230724,162600,10207056740,7650,7650,7650,7650,0
|
|
20230724,162500,10207056740,7650,7650,7650,7650,0
|
|
20230724,162400,10207056740,7650,7650,7650,7650,0
|
|
20230724,162300,10207056740,7650,7650,7650,7650,0
|
|
20230724,162200,10207056740,7650,7650,7650,7650,0
|
|
20230724,162100,10207056740,7650,7650,7650,7650,0
|
|
20230724,162000,10207056740,7650,7650,7650,7650,0
|
|
20230724,161900,10207056740,7650,7650,7650,7650,0
|
|
20230724,161800,10207056740,7650,7650,7650,7650,0
|
|
20230724,161700,10207056740,7650,7650,7650,7650,0
|
|
20230724,161600,10207056740,7650,7650,7650,7650,14677
|
|
20230724,161500,10207056740,7650,7650,7650,7650,0
|
|
20230724,161400,10207056740,7650,7650,7650,7650,0
|
|
20230724,161300,10207056740,7650,7650,7650,7650,0
|
|
20230724,161200,10207056740,7650,7650,7650,7650,0
|
|
20230724,161100,10207056740,7650,7650,7650,7650,0
|
|
20230724,161000,10207056740,7650,7650,7650,7650,0
|
|
20230724,160900,10207056740,7650,7650,7650,7650,0
|
|
20230724,160800,10207056740,7650,7650,7650,7650,0
|
|
20230724,160700,10207056740,7650,7650,7650,7650,0
|
|
20230724,160600,10207056740,7650,7650,7650,7650,0
|
|
20230724,160500,10207056740,7650,7650,7650,7650,0
|
|
20230724,160400,10207056740,7650,7650,7650,7650,0
|
|
20230724,160300,10207056740,7650,7650,7650,7650,0
|
|
20230724,160200,10207056740,7650,7650,7650,7650,0
|
|
20230724,160100,10207056740,7650,7650,7650,7650,0
|
|
20230724,160000,10207056740,7650,7650,7650,7650,0
|
|
20230724,155900,10207056740,7650,7650,7650,7650,0
|
|
20230724,155800,10207056740,7650,7650,7650,7650,0
|
|
20230724,155700,10207056740,7650,7650,7650,7650,0
|
|
20230724,155600,10207056740,7650,7650,7650,7650,0
|
|
20230724,155500,10207056740,7650,7650,7650,7650,0
|
|
20230724,155400,10207056740,7650,7650,7650,7650,0
|
|
20230724,155300,10207056740,7650,7650,7650,7650,0
|
|
20230724,155200,10207056740,7650,7650,7650,7650,0
|
|
20230724,155100,10207056740,7650,7650,7650,7650,0
|
|
20230724,155000,10207056740,7650,7650,7650,7650,0
|
|
20230724,154900,10207056740,7650,7650,7650,7650,0
|
|
20230724,154800,10207056740,7650,7650,7650,7650,0
|
|
20230724,154700,10207056740,7650,7650,7650,7650,0
|
|
20230724,154600,10207056740,7650,7650,7650,7650,14677
|
|
20230724,154500,10207056740,7650,7650,7650,7650,0
|
|
20230724,154400,10207056740,7650,7650,7650,7650,0
|
|
20230724,154300,10207056740,7650,7650,7650,7650,0
|
|
20230724,154200,10207056740,7650,7650,7650,7650,0
|
|
20230724,154100,10207056740,7650,7650,7650,7650,0
|
|
20230724,154000,10207056740,7650,7650,7650,7650,0
|
|
20230724,153900,10207056740,7650,7650,7650,7650,0
|
|
20230724,153800,10207056740,7650,7650,7650,7650,0
|
|
20230724,153700,10207056740,7650,7650,7650,7650,0
|
|
20230724,153600,10207056740,7650,7650,7650,7650,0
|
|
20230724,153500,10207056740,7650,7650,7650,7650,0
|
|
20230724,153400,10207056740,7650,7650,7650,7650,0
|
|
20230724,153300,10207056740,7650,7650,7650,7650,0
|
|
20230724,153200,10207056740,7650,7650,7650,7650,0
|
|
20230724,153100,10207056740,7650,7650,7650,7650,0
|
|
20230724,153000,10207056740,7650,7650,7650,7650,14677
|
|
20230724,152900,10094777690,7650,7650,7650,7650,0
|
|
20230724,152800,10094777690,7650,7650,7650,7650,0
|
|
20230724,152700,10094777690,7650,7650,7650,7650,0
|
|
20230724,152600,10094777690,7650,7650,7650,7650,0
|
|
20230724,152500,10094777690,7650,7650,7650,7650,0
|
|
20230724,152400,10094777690,7650,7650,7650,7650,0
|
|
20230724,152300,10094777690,7650,7650,7650,7650,0
|
|
20230724,152200,10094777690,7650,7650,7650,7650,0
|
|
20230724,152100,10094777690,7650,7650,7650,7650,0
|
|
20230724,152000,10094777690,7650,7650,7650,7650,0
|
|
20230724,151900,10094777690,7650,7650,7660,7620,4455
|
|
20230724,151800,10060730030,7640,7670,7670,7620,26938
|
|
20230724,151700,9854927810,7660,7660,7670,7650,1320
|
|
20230724,151600,9844820700,7650,7660,7660,7650,1613
|
|
20230724,151500,9832467390,7660,7670,7670,7660,911
|
|
20230724,151400,9825482430,7670,7660,7680,7660,1393
|
|
20230724,151300,9814810120,7680,7680,7690,7650,3385
|
|
20230724,151200,9788865470,7680,7660,7680,7650,7873
|
|
20230724,151100,9728427210,7660,7660,7680,7660,4282
|
|
20230724,151000,9695625430,7660,7670,7690,7660,6020
|
|
20230724,150900,9649505030,7660,7690,7690,7660,3318
|
|
20230724,150800,9624052430,7680,7680,7680,7680,778
|
|
20230724,150700,9618077390,7680,7680,7690,7680,1899
|
|
20230724,150600,9603493050,7690,7680,7690,7680,239
|
|
20230724,150500,9601655410,7670,7680,7690,7670,939
|
|
20230724,150400,9594452130,7670,7680,7690,7660,6260
|
|
20230724,150300,9546447150,7690,7690,7690,7680,103
|
|
20230724,150200,9545655430,7680,7680,7690,7680,2286
|
|
20230724,150100,9528088380,7690,7690,7690,7680,984
|
|
20230724,150000,9520523420,7690,7700,7700,7680,1591
|
|
20230724,145900,9508294030,7700,7680,7700,7670,745
|
|
20230724,145800,9502565890,7670,7680,7680,7670,1385
|
|
20230724,145700,9491933600,7670,7680,7680,7660,8660
|
|
20230724,145600,9425521510,7680,7680,7680,7680,1355
|
|
20230724,145500,9415115110,7680,7680,7690,7680,941
|
|
20230724,145400,9407888220,7680,7680,7690,7680,1103
|
|
20230724,145300,9399417080,7680,7690,7690,7680,735
|
|
20230724,145200,9393772070,7700,7690,7700,7680,985
|
|
20230724,145100,9386198330,7700,7680,7700,7680,1894
|
|
20230724,145000,9371645180,7680,7680,7680,7680,3430
|
|
20230724,144900,9345302780,7690,7700,7700,7680,2775
|
|
20230724,144800,9323966830,7700,7710,7710,7700,577
|
|
20230724,144700,9319523760,7710,7710,7710,7690,3013
|
|
20230724,144600,9296351380,7690,7700,7720,7680,1130
|
|
20230724,144500,9287661050,7690,7710,7710,7690,6933
|
|
20230724,144400,9234323590,7700,7710,7710,7700,1750
|
|
20230724,144300,9220848570,7710,7710,7720,7710,781
|
|
20230724,144200,9214824340,7710,7710,7720,7710,993
|
|
20230724,144100,9207168270,7710,7710,7720,7710,860
|
|
20230724,144000,9200535800,7710,7720,7730,7710,787
|
|
20230724,143900,9194460350,7730,7720,7730,7720,288
|
|
20230724,143800,9192235470,7730,7720,7740,7710,1581
|
|
20230724,143700,9180025090,7720,7720,7720,7720,1173
|
|
20230724,143600,9170969530,7710,7740,7740,7710,663
|
|
20230724,143500,9165852080,7740,7730,7740,7720,774
|
|
20230724,143400,9159862730,7730,7730,7740,7710,6312
|
|
20230724,143300,9111128640,7730,7740,7740,7730,1391
|
|
20230724,143200,9100375230,7730,7750,7750,7730,2094
|
|
20230724,143100,9084179270,7740,7750,7760,7740,453
|
|
20230724,143000,9080670550,7760,7760,7760,7760,1
|
|
20230724,142900,9080662790,7740,7750,7760,7740,2156
|
|
20230724,142800,9063954860,7760,7750,7760,7750,170
|
|
20230724,142700,9062637330,7760,7750,7760,7750,105
|
|
20230724,142600,9061822540,7760,7750,7760,7750,155
|
|
20230724,142500,9060621260,7760,7750,7760,7750,605
|
|
20230724,142400,9055929080,7760,7760,7760,7760,0
|
|
20230724,142300,9055929080,7760,7740,7760,7740,112
|
|
20230724,142200,9055062150,7760,7740,7760,7730,608
|
|
20230724,142100,9050356680,7740,7740,7750,7730,1461
|
|
20230724,142000,9039047890,7750,7730,7760,7730,116
|
|
20230724,141900,9038151160,7760,7730,7760,7730,53
|
|
20230724,141800,9037741410,7760,7730,7760,7730,837
|
|
20230724,141700,9031252020,7730,7760,7760,7730,5024
|
|
20230724,141600,8992369540,7750,7760,7760,7750,443
|
|
20230724,141500,8988932820,7760,7750,7760,7750,290
|
|
20230724,141400,8986685260,7750,7750,7750,7750,68
|
|
20230724,141300,8986158260,7760,7740,7760,7740,195
|
|
20230724,141200,8984648500,7750,7730,7750,7730,1071
|
|
20230724,141100,8976360370,7740,7730,7740,7730,226
|
|
20230724,141000,8974613300,7740,7730,7750,7730,173
|
|
20230724,140900,8973275570,7740,7760,7760,7740,187
|
|
20230724,140800,8971827880,7760,7730,7760,7720,2111
|
|
20230724,140700,8955521570,7760,7740,7760,7740,266
|
|
20230724,140600,8953462550,7740,7750,7760,7740,102
|
|
20230724,140500,8952672830,7760,7780,7780,7750,28
|
|
20230724,140400,8952455540,7760,7780,7780,7760,1333
|
|
20230724,140300,8942099430,7750,7740,7790,7740,4431
|
|
20230724,140200,8907688840,7740,7740,7740,7710,2743
|
|
20230724,140100,8886464440,7730,7730,7730,7700,1467
|
|
20230724,140000,8875124590,7730,7730,7730,7690,481
|
|
20230724,135900,8871417800,7720,7730,7730,7720,168
|
|
20230724,135800,8870120530,7730,7720,7740,7720,98
|
|
20230724,135700,8869362900,7740,7710,7740,7690,1314
|
|
20230724,135600,8859227030,7730,7730,7730,7700,1356
|
|
20230724,135500,8848768660,7730,7740,7740,7720,1298
|
|
20230724,135400,8838742130,7730,7740,7740,7720,1392
|
|
20230724,135300,8827972790,7730,7730,7750,7730,1185
|
|
20230724,135200,8818803450,7740,7700,7740,7700,2013
|
|
20230724,135100,8803283310,7690,7690,7690,7680,2096
|
|
20230724,135000,8787179010,7680,7690,7690,7680,1314
|
|
20230724,134900,8777085140,7690,7680,7700,7680,869
|
|
20230724,134800,8770403920,7690,7700,7700,7660,6733
|
|
20230724,134700,8718774250,7680,7690,7700,7670,13697
|
|
20230724,134600,8613614950,7690,7700,7700,7690,19042
|
|
20230724,134500,8467099540,7710,7720,7720,7710,2413
|
|
20230724,134400,8448495230,7710,7720,7720,7710,1354
|
|
20230724,134300,8438049980,7720,7720,7720,7710,4749
|
|
20230724,134200,8401433020,7720,7740,7740,7720,162
|
|
20230724,134100,8400182360,7740,7740,7740,7720,421
|
|
20230724,134000,8396932020,7740,7740,7740,7720,4840
|
|
20230724,133900,8359515180,7760,7760,7760,7740,424
|
|
20230724,133800,8356228080,7760,7740,7760,7730,4177
|
|
20230724,133700,8323843850,7730,7740,7740,7720,190
|
|
20230724,133600,8322374880,7720,7720,7740,7720,2480
|
|
20230724,133500,8303219470,7730,7730,7730,7730,207
|
|
20230724,133400,8301619360,7730,7730,7740,7720,3775
|
|
20230724,133300,8272472990,7730,7740,7740,7720,798
|
|
20230724,133200,8266302460,7740,7740,7740,7740,1286
|
|
20230724,133100,8256348820,7740,7710,7740,7710,1888
|
|
20230724,133000,8241773520,7710,7710,7720,7710,1147
|
|
20230724,132900,8232929830,7710,7710,7720,7710,197
|
|
20230724,132800,8231410950,7720,7730,7740,7720,1843
|
|
20230724,132700,8217174240,7730,7730,7730,7700,28331
|
|
20230724,132600,7998837540,7720,7730,7730,7720,1303
|
|
20230724,132500,7988769700,7750,7750,7750,7730,503
|
|
20230724,132400,7984881450,7730,7760,7760,7730,952
|
|
20230724,132300,7977514270,7730,7760,7760,7730,6429
|
|
20230724,132200,7927816600,7750,7740,7750,7720,6371
|
|
20230724,132100,7878555980,7730,7740,7740,7730,1837
|
|
20230724,132000,7864354700,7730,7740,7740,7730,326
|
|
20230724,131900,7861831470,7740,7730,7740,7720,1992
|
|
20230724,131800,7846439590,7730,7740,7740,7730,302
|
|
20230724,131700,7844105110,7720,7720,7720,7720,1001
|
|
20230724,131600,7836377390,7720,7720,7720,7720,153
|
|
20230724,131500,7835196230,7720,7730,7730,7720,935
|
|
20230724,131400,7827975280,7740,7730,7750,7720,994
|
|
20230724,131300,7820293910,7730,7730,7730,7730,550
|
|
20230724,131200,7816042410,7730,7730,7740,7730,216
|
|
20230724,131100,7814370650,7740,7740,7740,7730,1234
|
|
20230724,131000,7804823180,7730,7740,7740,7730,522
|
|
20230724,130900,7800787120,7720,7750,7750,7720,1139
|
|
20230724,130800,7791993250,7710,7760,7760,7710,11053
|
|
20230724,130700,7706544640,7760,7750,7760,7750,181
|
|
20230724,130600,7705141780,7760,7760,7760,7760,1
|
|
20230724,130500,7705134020,7750,7750,7750,7750,4477
|
|
20230724,130400,7670437270,7740,7740,7740,7740,714
|
|
20230724,130300,7664910910,7740,7750,7750,7730,1686
|
|
20230724,130200,7651876770,7730,7730,7750,7720,3574
|
|
20230724,130100,7624272320,7730,7730,7750,7730,1857
|
|
20230724,130000,7609917690,7730,7730,7730,7730,809
|
|
20230724,125900,7603664120,7720,7740,7740,7720,4770
|
|
20230724,125800,7566811740,7750,7750,7750,7750,10
|
|
20230724,125700,7566734240,7750,7750,7750,7740,444
|
|
20230724,125600,7563297270,7740,7740,7740,7740,1705
|
|
20230724,125500,7550100570,7750,7750,7760,7750,2376
|
|
20230724,125400,7531686370,7760,7750,7760,7750,704
|
|
20230724,125300,7526230350,7760,7760,7760,7730,429
|
|
20230724,125200,7522910310,7760,7730,7760,7720,413
|
|
20230724,125100,7519717820,7730,7740,7740,7720,1241
|
|
20230724,125000,7510121290,7750,7760,7760,7750,56
|
|
20230724,124900,7509687280,7750,7750,7760,7730,470
|
|
20230724,124800,7506045900,7750,7740,7750,7740,285
|
|
20230724,124700,7503839990,7740,7730,7740,7730,136
|
|
20230724,124600,7502788690,7730,7730,7730,7730,177
|
|
20230724,124500,7501420480,7730,7730,7730,7720,453
|
|
20230724,124400,7497918800,7730,7740,7740,7730,95
|
|
20230724,124300,7497184100,7730,7730,7730,7730,33
|
|
20230724,124200,7496929010,7730,7720,7730,7720,1051
|
|
20230724,124100,7488808780,7710,7740,7740,7710,6811
|
|
20230724,124000,7436204990,7740,7740,7740,7740,113
|
|
20230724,123900,7435330370,7750,7750,7750,7750,660
|
|
20230724,123800,7430215370,7750,7740,7750,7740,1980
|
|
20230724,123700,7414889960,7750,7750,7750,7740,754
|
|
20230724,123600,7409047760,7750,7750,7750,7750,579
|
|
20230724,123500,7404560510,7740,7740,7750,7740,1651
|
|
20230724,123400,7391781720,7750,7750,7750,7750,1099
|
|
20230724,123300,7383264470,7750,7760,7760,7750,549
|
|
20230724,123200,7379004610,7760,7760,7760,7750,390
|
|
20230724,123100,7375978930,7760,7770,7770,7760,20
|
|
20230724,123000,7375823630,7770,7760,7770,7760,1206
|
|
20230724,122900,7366465060,7760,7780,7780,7760,281
|
|
20230724,122800,7364281740,7780,7760,7780,7760,640
|
|
20230724,122700,7359307090,7760,7750,7760,7750,431
|
|
20230724,122600,7355965840,7750,7750,7750,7750,320
|
|
20230724,122500,7353485840,7750,7740,7750,7740,3304
|
|
20230724,122400,7327890040,7730,7740,7740,7730,1271
|
|
20230724,122300,7318054080,7740,7730,7740,7730,491
|
|
20230724,122200,7314253940,7740,7740,7740,7740,210
|
|
20230724,122100,7312628540,7750,7740,7750,7730,1393
|
|
20230724,122000,7301849110,7740,7740,7740,7740,290
|
|
20230724,121900,7299604510,7740,7740,7740,7740,151
|
|
20230724,121800,7298435770,7740,7760,7760,7740,1053
|
|
20230724,121700,7290268410,7750,7750,7760,7750,1051
|
|
20230724,121600,7282122160,7750,7750,7750,7750,805
|
|
20230724,121500,7275883410,7750,7740,7750,7740,155
|
|
20230724,121400,7274682710,7740,7740,7740,7740,114
|
|
20230724,121300,7273800350,7720,7720,7720,7720,142
|
|
20230724,121200,7272704110,7710,7730,7730,7710,7004
|
|
20230724,121100,7218690240,7720,7740,7750,7720,1433
|
|
20230724,121000,7207611620,7740,7750,7750,7730,38
|
|
20230724,120900,7207317850,7740,7750,7760,7720,1372
|
|
20230724,120800,7196696910,7750,7750,7750,7740,1043
|
|
20230724,120700,7188615660,7750,7750,7750,7750,321
|
|
20230724,120600,7186127910,7720,7720,7720,7720,561
|
|
20230724,120500,7181796990,7720,7750,7750,7720,539
|
|
20230724,120400,7177631950,7750,7720,7750,7720,164
|
|
20230724,120300,7176365600,7750,7720,7750,7720,2573
|
|
20230724,120200,7156493320,7720,7730,7750,7720,4751
|
|
20230724,120100,7119801350,7730,7740,7750,7730,616
|
|
20230724,120000,7115029150,7750,7740,7750,7740,4064
|
|
20230724,115900,7083573760,7720,7740,7740,7720,863
|
|
20230724,115800,7076905240,7740,7730,7740,7730,730
|
|
20230724,115700,7071262320,7720,7730,7730,7720,1362
|
|
20230724,115600,7060747500,7740,7730,7740,7720,1236
|
|
20230724,115500,7051193220,7730,7730,7730,7710,5024
|
|
20230724,115400,7012447950,7720,7710,7730,7710,2891
|
|
20230724,115300,6990130350,7720,7730,7730,7710,9791
|
|
20230724,115200,6914617990,7730,7720,7730,7720,3238
|
|
20230724,115100,6889594920,7730,7720,7740,7720,1366
|
|
20230724,115000,6879049350,7740,7720,7740,7710,5167
|
|
20230724,114900,6839139920,7740,7740,7750,7720,5393
|
|
20230724,114800,6797471300,7750,7740,7750,7720,475
|
|
20230724,114700,6793797220,7740,7750,7750,7720,122
|
|
20230724,114600,6792854400,7760,7720,7760,7720,7041
|
|
20230724,114500,6738475480,7720,7720,7730,7710,14199
|
|
20230724,114400,6628966630,7730,7720,7730,7720,11123
|
|
20230724,114300,6543090170,7730,7750,7750,7720,1576
|
|
20230724,114200,6530907540,7760,7730,7760,7730,3072
|
|
20230724,114100,6507157320,7730,7750,7750,7730,14580
|
|
20230724,114000,6394423310,7750,7740,7750,7740,369
|
|
20230724,113900,6391566950,7760,7740,7760,7730,1752
|
|
20230724,113800,6378005070,7730,7760,7760,7730,10351
|
|
20230724,113700,6297847930,7760,7750,7780,7750,1228
|
|
20230724,113600,6288329560,7780,7780,7780,7750,979
|
|
20230724,113500,6280735490,7780,7760,7780,7760,417
|
|
20230724,113400,6277493480,7770,7750,7770,7740,5528
|
|
20230724,113300,6234650560,7760,7780,7780,7760,3913
|
|
20230724,113200,6204285250,7780,7780,7780,7770,3575
|
|
20230724,113100,6176506350,7770,7780,7790,7770,1389
|
|
20230724,113000,6165705960,7780,7790,7790,7770,695
|
|
20230724,112900,6160298120,7800,7790,7800,7770,9892
|
|
20230724,112800,6083420640,7800,7780,7800,7780,7
|
|
20230724,112700,6083366140,7800,7790,7810,7780,3306
|
|
20230724,112600,6057635130,7790,7800,7810,7780,9374
|
|
20230724,112500,5984600500,7810,7820,7820,7800,600
|
|
20230724,112400,5979914290,7810,7820,7830,7800,1183
|
|
20230724,112300,5970673330,7810,7810,7830,7800,1671
|
|
20230724,112200,5957617650,7830,7830,7830,7800,1104
|
|
20230724,112100,5948991200,7800,7800,7830,7800,1784
|
|
20230724,112000,5935048580,7830,7800,7830,7790,1978
|
|
20230724,111900,5919608370,7810,7810,7810,7800,4023
|
|
20230724,111800,5888214060,7810,7810,7810,7810,1004
|
|
20230724,111700,5880372820,7800,7800,7800,7790,2664
|
|
20230724,111600,5859594120,7800,7790,7800,7790,1424
|
|
20230724,111500,5848488490,7800,7800,7810,7800,728
|
|
20230724,111400,5842809590,7810,7800,7810,7800,99
|
|
20230724,111300,5842037380,7800,7790,7800,7790,126
|
|
20230724,111200,5841054740,7800,7810,7810,7800,1034
|
|
20230724,111100,5832989330,7810,7810,7810,7810,20
|
|
20230724,111000,5832833130,7780,7810,7830,7780,8020
|
|
20230724,110900,5770317310,7810,7820,7830,7810,4945
|
|
20230724,110800,5731665510,7830,7870,7870,7830,121
|
|
20230724,110700,5730718040,7820,7850,7850,7820,3520
|
|
20230724,110600,5703159920,7830,7860,7860,7830,94
|
|
20230724,110500,5702423310,7860,7830,7860,7830,201
|
|
20230724,110400,5700849450,7880,7850,7880,7830,157
|
|
20230724,110300,5699614930,7850,7880,7880,7840,6999
|
|
20230724,110200,5644608430,7890,7890,7890,7860,114
|
|
20230724,110100,5643709370,7860,7890,7890,7860,201
|
|
20230724,110000,5642129480,7890,7890,7890,7890,2
|
|
20230724,105900,5642113700,7890,7890,7890,7880,630
|
|
20230724,105800,5637148000,7890,7860,7890,7860,521
|
|
20230724,105700,5633052610,7890,7880,7890,7850,4604
|
|
20230724,105600,5596847270,7890,7890,7890,7890,1
|
|
20230724,105500,5596839380,7870,7860,7870,7860,239
|
|
20230724,105400,5594958460,7890,7850,7890,7850,2278
|
|
20230724,105300,5577058430,7850,7860,7870,7850,721
|
|
20230724,105200,5571393110,7870,7870,7880,7870,3762
|
|
20230724,105100,5541785400,7870,7880,7890,7870,1164
|
|
20230724,105000,5532613100,7890,7910,7910,7890,1298
|
|
20230724,104900,5522371850,7890,7920,7930,7890,3393
|
|
20230724,104800,5495520630,7910,7910,7920,7900,3439
|
|
20230724,104700,5468319420,7910,7900,7910,7890,7838
|
|
20230724,104600,5406353540,7890,7880,7890,7880,993
|
|
20230724,104500,5398519760,7880,7860,7880,7860,1377
|
|
20230724,104400,5387678770,7870,7860,7870,7860,443
|
|
20230724,104300,5384194690,7860,7850,7860,7850,2026
|
|
20230724,104200,5368282370,7850,7850,7850,7840,452
|
|
20230724,104100,5364735680,7850,7860,7860,7850,1268
|
|
20230724,104000,5354779320,7860,7860,7860,7850,847
|
|
20230724,103900,5348129350,7860,7850,7860,7850,2108
|
|
20230724,103800,5331581530,7820,7850,7850,7820,125
|
|
20230724,103700,5330600730,7850,7830,7870,7830,2534
|
|
20230724,103600,5310759300,7830,7830,7870,7820,1433
|
|
20230724,103500,5299538840,7830,7870,7870,7810,11971
|
|
20230724,103400,5205806170,7870,7870,7870,7870,4
|
|
20230724,103300,5205774690,7870,7850,7890,7840,3276
|
|
20230724,103200,5180040160,7890,7890,7890,7840,10259
|
|
20230724,103100,5099535300,7890,7890,7890,7860,3823
|
|
20230724,103000,5069459260,7890,7900,7910,7890,1807
|
|
20230724,102900,5055182970,7900,7900,7920,7900,3342
|
|
20230724,102800,5028773880,7900,7900,7900,7890,235
|
|
20230724,102700,5026918700,7890,7890,7900,7890,1020
|
|
20230724,102600,5018870890,7890,7900,7900,7880,237
|
|
20230724,102500,5017001410,7900,7880,7900,7880,127
|
|
20230724,102400,5015999410,7870,7850,7880,7850,1371
|
|
20230724,102300,5005211040,7850,7850,7860,7840,1770
|
|
20230724,102200,4991318570,7860,7850,7860,7850,2100
|
|
20230724,102100,4974822690,7850,7850,7860,7850,960
|
|
20230724,102000,4967286470,7860,7840,7860,7840,1414
|
|
20230724,101900,4956189820,7850,7870,7890,7850,8175
|
|
20230724,101800,4891955060,7910,7870,7910,7860,883
|
|
20230724,101700,4885010080,7910,7880,7910,7870,2929
|
|
20230724,101600,4861912140,7870,7880,7880,7870,745
|
|
20230724,101500,4856042830,7890,7890,7900,7880,1687
|
|
20230724,101400,4842730670,7890,7880,7890,7880,1171
|
|
20230724,101300,4833501150,7890,7900,7900,7880,2160
|
|
20230724,101200,4816444530,7900,7860,7900,7840,5964
|
|
20230724,101100,4769406330,7850,7830,7850,7820,1787
|
|
20230724,101000,4755398660,7830,7820,7830,7800,3519
|
|
20230724,100900,4727904630,7800,7820,7830,7800,877
|
|
20230724,100800,4721056610,7820,7820,7830,7800,1615
|
|
20230724,100700,4708440590,7800,7820,7820,7800,577
|
|
20230724,100600,4703939630,7800,7820,7820,7800,248
|
|
20230724,100500,4702004590,7800,7800,7820,7790,1273
|
|
20230724,100400,4692074310,7800,7770,7800,7760,5589
|
|
20230724,100300,4648657940,7770,7800,7800,7760,8955
|
|
20230724,100200,4579023050,7790,7820,7830,7790,5893
|
|
20230724,100100,4533021180,7820,7830,7830,7810,2610
|
|
20230724,100000,4512604770,7810,7810,7830,7810,338
|
|
20230724,095900,4509963930,7810,7810,7830,7810,1976
|
|
20230724,095800,4494513540,7800,7810,7810,7780,3899
|
|
20230724,095700,4464086030,7800,7770,7810,7770,3392
|
|
20230724,095600,4437682140,7760,7750,7810,7750,74
|
|
20230724,095500,4437108380,7750,7810,7810,7750,3085
|
|
20230724,095400,4413148510,7790,7760,7810,7720,6402
|
|
20230724,095300,4363313190,7720,7780,7780,7710,26983
|
|
20230724,095200,4154128820,7780,7790,7800,7760,2580
|
|
20230724,095100,4134050940,7800,7770,7800,7750,6046
|
|
20230724,095000,4087124370,7750,7870,7870,7750,39117
|
|
20230724,094900,3781254270,7870,7920,7920,7860,5524
|
|
20230724,094800,3737684010,7910,7870,7920,7850,9440
|
|
20230724,094700,3663389230,7870,7890,7890,7870,6176
|
|
20230724,094600,3614702550,7890,7900,7900,7890,2848
|
|
20230724,094500,3592219880,7900,7920,7920,7900,1863
|
|
20230724,094400,3577499850,7930,7930,7940,7910,729
|
|
20230724,094300,3571719390,7930,7930,7930,7900,1190
|
|
20230724,094200,3562303530,7930,7930,7930,7910,896
|
|
20230724,094100,3555208250,7930,7900,7930,7900,4458
|
|
20230724,094000,3519960170,7900,7900,7900,7880,1672
|
|
20230724,093900,3506768750,7880,7870,7890,7860,5018
|
|
20230724,093800,3467225360,7870,7860,7870,7850,5858
|
|
20230724,093700,3421172490,7870,7900,7910,7870,11963
|
|
20230724,093600,3326864120,7900,7880,7910,7880,5570
|
|
20230724,093500,3282876810,7890,7910,7910,7880,22002
|
|
20230724,093400,3109187830,7920,7960,7960,7920,13897
|
|
20230724,093300,2998837980,7960,7990,7990,7960,3717
|
|
20230724,093200,2969194600,8000,7990,8000,7960,8652
|
|
20230724,093100,2900186020,7990,7990,8000,7980,1935
|
|
20230724,093000,2884724830,8000,8000,8000,8000,1024
|
|
20230724,092900,2876532830,8000,7980,8000,7970,34
|
|
20230724,092800,2876261500,7980,7970,8010,7970,2031
|
|
20230724,092700,2860072890,7960,8010,8010,7960,17599
|
|
20230724,092600,2719654610,8010,8010,8010,7990,1990
|
|
20230724,092500,2703732490,8010,8000,8020,8000,2401
|
|
20230724,092400,2684523480,8030,7980,8070,7980,4692
|
|
20230724,092300,2646884640,7980,8020,8050,7980,9537
|
|
20230724,092200,2570419180,8010,7990,8010,7990,4329
|
|
20230724,092100,2535790180,7990,8000,8000,7980,5569
|
|
20230724,092000,2491284010,8000,8030,8030,8000,6097
|
|
20230724,091900,2442419200,8020,8070,8070,8010,7612
|
|
20230724,091800,2381263520,8050,8100,8110,8050,16288
|
|
20230724,091700,2249488970,8090,8050,8090,8050,12539
|
|
20230724,091600,2148256300,8060,8060,8070,8020,17960
|
|
20230724,091500,2003800890,8060,8100,8110,8060,14062
|
|
20230724,091400,1890033730,8070,8070,8110,8070,22330
|
|
20230724,091300,1709186230,8080,8070,8080,8060,6514
|
|
20230724,091200,1656621330,8070,8110,8120,8050,19447
|
|
20230724,091100,1499258990,8110,8050,8110,8050,24728
|
|
20230724,091000,1299466370,8050,8030,8050,8030,7396
|
|
20230724,090900,1239978130,8050,8070,8070,8010,11229
|
|
20230724,090800,1149542280,8070,7920,8070,7920,24227
|
|
20230724,090700,956096490,7920,7950,7960,7910,24265
|
|
20230724,090600,763605810,7960,7930,7970,7930,7983
|
|
20230724,090500,700119460,7930,7950,7950,7930,5604
|
|
20230724,090400,655587390,7940,7970,8000,7940,14676
|
|
20230724,090300,538747590,7980,7980,8010,7980,8547
|
|
20230724,090200,470450460,7990,8010,8010,7980,15064
|
|
20230724,090100,349946270,8010,8030,8040,7970,13800
|
|
20230724,090000,239476290,8010,8050,8080,7990,29786
|