669 lines
31 KiB
CSV
669 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,200600,105809340,6290,6290,6290,6290,1107
|
|
20230724,200500,105809340,6290,6290,6290,6290,0
|
|
20230724,200400,105809340,6290,6290,6290,6290,0
|
|
20230724,200300,105809340,6290,6290,6290,6290,0
|
|
20230724,200200,105809340,6290,6290,6290,6290,0
|
|
20230724,200100,105809340,6290,6290,6290,6290,0
|
|
20230724,200000,105809340,6290,6290,6290,6290,0
|
|
20230724,195900,105809340,6290,6290,6290,6290,0
|
|
20230724,195800,105809340,6290,6290,6290,6290,0
|
|
20230724,195700,105809340,6290,6290,6290,6290,0
|
|
20230724,195600,105809340,6290,6290,6290,6290,0
|
|
20230724,195500,105809340,6290,6290,6290,6290,0
|
|
20230724,195400,105809340,6290,6290,6290,6290,0
|
|
20230724,195300,105809340,6290,6290,6290,6290,0
|
|
20230724,195200,105809340,6290,6290,6290,6290,0
|
|
20230724,195100,105809340,6290,6290,6290,6290,0
|
|
20230724,195000,105809340,6290,6290,6290,6290,0
|
|
20230724,194900,105809340,6290,6290,6290,6290,0
|
|
20230724,194800,105809340,6290,6290,6290,6290,0
|
|
20230724,194700,105809340,6290,6290,6290,6290,0
|
|
20230724,194600,105809340,6290,6290,6290,6290,0
|
|
20230724,194500,105809340,6290,6290,6290,6290,0
|
|
20230724,194400,105809340,6290,6290,6290,6290,0
|
|
20230724,194300,105809340,6290,6290,6290,6290,0
|
|
20230724,194200,105809340,6290,6290,6290,6290,0
|
|
20230724,194100,105809340,6290,6290,6290,6290,0
|
|
20230724,194000,105809340,6290,6290,6290,6290,0
|
|
20230724,193900,105809340,6290,6290,6290,6290,0
|
|
20230724,193800,105809340,6290,6290,6290,6290,0
|
|
20230724,193700,105809340,6290,6290,6290,6290,0
|
|
20230724,193600,105809340,6290,6290,6290,6290,1107
|
|
20230724,193500,105809340,6290,6290,6290,6290,0
|
|
20230724,193400,105809340,6290,6290,6290,6290,0
|
|
20230724,193300,105809340,6290,6290,6290,6290,0
|
|
20230724,193200,105809340,6290,6290,6290,6290,0
|
|
20230724,193100,105809340,6290,6290,6290,6290,0
|
|
20230724,193000,105809340,6290,6290,6290,6290,0
|
|
20230724,192900,105809340,6290,6290,6290,6290,0
|
|
20230724,192800,105809340,6290,6290,6290,6290,0
|
|
20230724,192700,105809340,6290,6290,6290,6290,0
|
|
20230724,192600,105809340,6290,6290,6290,6290,0
|
|
20230724,192500,105809340,6290,6290,6290,6290,0
|
|
20230724,192400,105809340,6290,6290,6290,6290,0
|
|
20230724,192300,105809340,6290,6290,6290,6290,0
|
|
20230724,192200,105809340,6290,6290,6290,6290,0
|
|
20230724,192100,105809340,6290,6290,6290,6290,0
|
|
20230724,192000,105809340,6290,6290,6290,6290,0
|
|
20230724,191900,105809340,6290,6290,6290,6290,0
|
|
20230724,191800,105809340,6290,6290,6290,6290,0
|
|
20230724,191700,105809340,6290,6290,6290,6290,0
|
|
20230724,191600,105809340,6290,6290,6290,6290,0
|
|
20230724,191500,105809340,6290,6290,6290,6290,0
|
|
20230724,191400,105809340,6290,6290,6290,6290,0
|
|
20230724,191300,105809340,6290,6290,6290,6290,0
|
|
20230724,191200,105809340,6290,6290,6290,6290,0
|
|
20230724,191100,105809340,6290,6290,6290,6290,0
|
|
20230724,191000,105809340,6290,6290,6290,6290,0
|
|
20230724,190900,105809340,6290,6290,6290,6290,0
|
|
20230724,190800,105809340,6290,6290,6290,6290,0
|
|
20230724,190700,105809340,6290,6290,6290,6290,0
|
|
20230724,190600,105809340,6290,6290,6290,6290,1107
|
|
20230724,190500,105809340,6290,6290,6290,6290,0
|
|
20230724,190400,105809340,6290,6290,6290,6290,0
|
|
20230724,190300,105809340,6290,6290,6290,6290,0
|
|
20230724,190200,105809340,6290,6290,6290,6290,0
|
|
20230724,190100,105809340,6290,6290,6290,6290,0
|
|
20230724,190000,105809340,6290,6290,6290,6290,0
|
|
20230724,185900,105809340,6290,6290,6290,6290,0
|
|
20230724,185800,105809340,6290,6290,6290,6290,0
|
|
20230724,185700,105809340,6290,6290,6290,6290,0
|
|
20230724,185600,105809340,6290,6290,6290,6290,0
|
|
20230724,185500,105809340,6290,6290,6290,6290,0
|
|
20230724,185400,105809340,6290,6290,6290,6290,0
|
|
20230724,185300,105809340,6290,6290,6290,6290,0
|
|
20230724,185200,105809340,6290,6290,6290,6290,0
|
|
20230724,185100,105809340,6290,6290,6290,6290,0
|
|
20230724,185000,105809340,6290,6290,6290,6290,0
|
|
20230724,184900,105809340,6290,6290,6290,6290,0
|
|
20230724,184800,105809340,6290,6290,6290,6290,0
|
|
20230724,184700,105809340,6290,6290,6290,6290,0
|
|
20230724,184600,105809340,6290,6290,6290,6290,0
|
|
20230724,184500,105809340,6290,6290,6290,6290,0
|
|
20230724,184400,105809340,6290,6290,6290,6290,0
|
|
20230724,184300,105809340,6290,6290,6290,6290,0
|
|
20230724,184200,105809340,6290,6290,6290,6290,0
|
|
20230724,184100,105809340,6290,6290,6290,6290,0
|
|
20230724,184000,105809340,6290,6290,6290,6290,0
|
|
20230724,183900,105809340,6290,6290,6290,6290,0
|
|
20230724,183800,105809340,6290,6290,6290,6290,0
|
|
20230724,183700,105809340,6290,6290,6290,6290,0
|
|
20230724,183600,105809340,6290,6290,6290,6290,1107
|
|
20230724,183500,105809340,6290,6290,6290,6290,0
|
|
20230724,183400,105809340,6290,6290,6290,6290,0
|
|
20230724,183300,105809340,6290,6290,6290,6290,0
|
|
20230724,183200,105809340,6290,6290,6290,6290,0
|
|
20230724,183100,105809340,6290,6290,6290,6290,0
|
|
20230724,183000,105809340,6290,6290,6290,6290,0
|
|
20230724,182900,105809340,6290,6290,6290,6290,0
|
|
20230724,182800,105809340,6290,6290,6290,6290,0
|
|
20230724,182700,105809340,6290,6290,6290,6290,0
|
|
20230724,182600,105809340,6290,6290,6290,6290,0
|
|
20230724,182500,105809340,6290,6290,6290,6290,0
|
|
20230724,182400,105809340,6290,6290,6290,6290,0
|
|
20230724,182300,105809340,6290,6290,6290,6290,0
|
|
20230724,182200,105809340,6290,6290,6290,6290,0
|
|
20230724,182100,105809340,6290,6290,6290,6290,0
|
|
20230724,182000,105809340,6290,6290,6290,6290,0
|
|
20230724,181900,105809340,6290,6290,6290,6290,0
|
|
20230724,181800,105809340,6290,6290,6290,6290,0
|
|
20230724,181700,105809340,6290,6290,6290,6290,0
|
|
20230724,181600,105809340,6290,6290,6290,6290,0
|
|
20230724,181500,105809340,6290,6290,6290,6290,0
|
|
20230724,181400,105809340,6290,6290,6290,6290,0
|
|
20230724,181300,105809340,6290,6290,6290,6290,0
|
|
20230724,181200,105809340,6290,6290,6290,6290,0
|
|
20230724,181100,105809340,6290,6290,6290,6290,0
|
|
20230724,181000,105809340,6290,6290,6290,6290,0
|
|
20230724,180900,105809340,6290,6290,6290,6290,0
|
|
20230724,180800,105809340,6290,6290,6290,6290,0
|
|
20230724,180700,105809340,6290,6290,6290,6290,0
|
|
20230724,180600,105809340,6290,6290,6290,6290,1107
|
|
20230724,180500,105809340,6290,6290,6290,6290,0
|
|
20230724,180400,105809340,6290,6290,6290,6290,0
|
|
20230724,180300,105809340,6290,6290,6290,6290,0
|
|
20230724,180200,105809340,6290,6290,6290,6290,0
|
|
20230724,180100,105809340,6290,6290,6290,6290,0
|
|
20230724,180000,105809340,6290,6290,6290,6290,0
|
|
20230724,175900,105809340,6290,6290,6290,6290,0
|
|
20230724,175800,105809340,6290,6290,6290,6290,0
|
|
20230724,175700,105809340,6290,6290,6290,6290,0
|
|
20230724,175600,105809340,6290,6290,6290,6290,0
|
|
20230724,175500,105809340,6290,6290,6290,6290,0
|
|
20230724,175400,105809340,6290,6290,6290,6290,0
|
|
20230724,175300,105809340,6290,6290,6290,6290,0
|
|
20230724,175200,105809340,6290,6290,6290,6290,0
|
|
20230724,175100,105809340,6290,6290,6290,6290,0
|
|
20230724,175000,105809340,6290,6290,6290,6290,0
|
|
20230724,174900,105809340,6290,6290,6290,6290,0
|
|
20230724,174800,105809340,6290,6290,6290,6290,0
|
|
20230724,174700,105809340,6290,6290,6290,6290,0
|
|
20230724,174600,105809340,6290,6290,6290,6290,0
|
|
20230724,174500,105809340,6290,6290,6290,6290,0
|
|
20230724,174400,105809340,6290,6290,6290,6290,0
|
|
20230724,174300,105809340,6290,6290,6290,6290,0
|
|
20230724,174200,105809340,6290,6290,6290,6290,0
|
|
20230724,174100,105809340,6290,6290,6290,6290,0
|
|
20230724,174000,105809340,6290,6290,6290,6290,0
|
|
20230724,173900,105809340,6290,6290,6290,6290,0
|
|
20230724,173800,105809340,6290,6290,6290,6290,0
|
|
20230724,173700,105809340,6290,6290,6290,6290,0
|
|
20230724,173600,105809340,6290,6290,6290,6290,1107
|
|
20230724,173500,105809340,6290,6290,6290,6290,0
|
|
20230724,173400,105809340,6290,6290,6290,6290,0
|
|
20230724,173300,105809340,6290,6290,6290,6290,0
|
|
20230724,173200,105809340,6290,6290,6290,6290,0
|
|
20230724,173100,105809340,6290,6290,6290,6290,0
|
|
20230724,173000,105809340,6290,6290,6290,6290,0
|
|
20230724,172900,105809340,6290,6290,6290,6290,0
|
|
20230724,172800,105809340,6290,6290,6290,6290,0
|
|
20230724,172700,105809340,6290,6290,6290,6290,0
|
|
20230724,172600,105809340,6290,6290,6290,6290,0
|
|
20230724,172500,105809340,6290,6290,6290,6290,0
|
|
20230724,172400,105809340,6290,6290,6290,6290,0
|
|
20230724,172300,105809340,6290,6290,6290,6290,0
|
|
20230724,172200,105809340,6290,6290,6290,6290,0
|
|
20230724,172100,105809340,6290,6290,6290,6290,0
|
|
20230724,172000,105809340,6290,6290,6290,6290,0
|
|
20230724,171900,105809340,6290,6290,6290,6290,0
|
|
20230724,171800,105809340,6290,6290,6290,6290,0
|
|
20230724,171700,105809340,6290,6290,6290,6290,0
|
|
20230724,171600,105809340,6290,6290,6290,6290,0
|
|
20230724,171500,105809340,6290,6290,6290,6290,0
|
|
20230724,171400,105809340,6290,6290,6290,6290,0
|
|
20230724,171300,105809340,6290,6290,6290,6290,0
|
|
20230724,171200,105809340,6290,6290,6290,6290,0
|
|
20230724,171100,105809340,6290,6290,6290,6290,0
|
|
20230724,171000,105809340,6290,6290,6290,6290,0
|
|
20230724,170900,105809340,6290,6290,6290,6290,0
|
|
20230724,170800,105809340,6290,6290,6290,6290,0
|
|
20230724,170700,105809340,6290,6290,6290,6290,0
|
|
20230724,170600,105809340,6290,6290,6290,6290,1107
|
|
20230724,170500,105809340,6290,6290,6290,6290,0
|
|
20230724,170400,105809340,6290,6290,6290,6290,0
|
|
20230724,170300,105809340,6290,6290,6290,6290,0
|
|
20230724,170200,105809340,6290,6290,6290,6290,0
|
|
20230724,170100,105809340,6290,6290,6290,6290,0
|
|
20230724,170000,105809340,6290,6290,6290,6290,0
|
|
20230724,165900,105809340,6290,6290,6290,6290,0
|
|
20230724,165800,105809340,6290,6290,6290,6290,0
|
|
20230724,165700,105809340,6290,6290,6290,6290,0
|
|
20230724,165600,105809340,6290,6290,6290,6290,0
|
|
20230724,165500,105809340,6290,6290,6290,6290,0
|
|
20230724,165400,105809340,6290,6290,6290,6290,0
|
|
20230724,165300,105809340,6290,6290,6290,6290,0
|
|
20230724,165200,105809340,6290,6290,6290,6290,0
|
|
20230724,165100,105809340,6290,6290,6290,6290,0
|
|
20230724,165000,105809340,6290,6290,6290,6290,0
|
|
20230724,164900,105809340,6290,6290,6290,6290,0
|
|
20230724,164800,105809340,6290,6290,6290,6290,0
|
|
20230724,164700,105809340,6290,6290,6290,6290,0
|
|
20230724,164600,105809340,6290,6290,6290,6290,0
|
|
20230724,164500,105809340,6290,6290,6290,6290,0
|
|
20230724,164400,105809340,6290,6290,6290,6290,0
|
|
20230724,164300,105809340,6290,6290,6290,6290,0
|
|
20230724,164200,105809340,6290,6290,6290,6290,0
|
|
20230724,164100,105809340,6290,6290,6290,6290,0
|
|
20230724,164000,105809340,6290,6290,6290,6290,0
|
|
20230724,163900,105809340,6290,6290,6290,6290,0
|
|
20230724,163800,105809340,6290,6290,6290,6290,0
|
|
20230724,163700,105809340,6290,6290,6290,6290,0
|
|
20230724,163600,105809340,6290,6290,6290,6290,1107
|
|
20230724,163500,105809340,6290,6290,6290,6290,0
|
|
20230724,163400,105809340,6290,6290,6290,6290,0
|
|
20230724,163300,105809340,6290,6290,6290,6290,0
|
|
20230724,163200,105809340,6290,6290,6290,6290,0
|
|
20230724,163100,105809340,6290,6290,6290,6290,0
|
|
20230724,163000,105809340,6290,6290,6290,6290,0
|
|
20230724,162900,105809340,6290,6290,6290,6290,0
|
|
20230724,162800,105809340,6290,6290,6290,6290,0
|
|
20230724,162700,105809340,6290,6290,6290,6290,0
|
|
20230724,162600,105809340,6290,6290,6290,6290,0
|
|
20230724,162500,105809340,6290,6290,6290,6290,0
|
|
20230724,162400,105809340,6290,6290,6290,6290,0
|
|
20230724,162300,105809340,6290,6290,6290,6290,0
|
|
20230724,162200,105809340,6290,6290,6290,6290,0
|
|
20230724,162100,105809340,6290,6290,6290,6290,0
|
|
20230724,162000,105809340,6290,6290,6290,6290,0
|
|
20230724,161900,105809340,6290,6290,6290,6290,0
|
|
20230724,161800,105809340,6290,6290,6290,6290,0
|
|
20230724,161700,105809340,6290,6290,6290,6290,0
|
|
20230724,161600,105809340,6290,6290,6290,6290,0
|
|
20230724,161500,105809340,6290,6290,6290,6290,0
|
|
20230724,161400,105809340,6290,6290,6290,6290,0
|
|
20230724,161300,105809340,6290,6290,6290,6290,0
|
|
20230724,161200,105809340,6290,6290,6290,6290,0
|
|
20230724,161100,105809340,6290,6290,6290,6290,0
|
|
20230724,161000,105809340,6290,6290,6290,6290,0
|
|
20230724,160900,105809340,6290,6290,6290,6290,0
|
|
20230724,160800,105809340,6290,6290,6290,6290,0
|
|
20230724,160700,105809340,6290,6290,6290,6290,0
|
|
20230724,160600,105809340,6290,6290,6290,6290,1107
|
|
20230724,160500,105809340,6290,6290,6290,6290,0
|
|
20230724,160400,105809340,6290,6290,6290,6290,0
|
|
20230724,160300,105809340,6290,6290,6290,6290,0
|
|
20230724,160200,105809340,6290,6290,6290,6290,0
|
|
20230724,160100,105809340,6290,6290,6290,6290,0
|
|
20230724,160000,105809340,6290,6290,6290,6290,0
|
|
20230724,155900,105809340,6290,6290,6290,6290,0
|
|
20230724,155800,105809340,6290,6290,6290,6290,0
|
|
20230724,155700,105809340,6290,6290,6290,6290,0
|
|
20230724,155600,105809340,6290,6290,6290,6290,0
|
|
20230724,155500,105809340,6290,6290,6290,6290,0
|
|
20230724,155400,105809340,6290,6290,6290,6290,0
|
|
20230724,155300,105809340,6290,6290,6290,6290,0
|
|
20230724,155200,105809340,6290,6290,6290,6290,0
|
|
20230724,155100,105809340,6290,6290,6290,6290,0
|
|
20230724,155000,105809340,6290,6290,6290,6290,0
|
|
20230724,154900,105809340,6290,6290,6290,6290,0
|
|
20230724,154800,105809340,6290,6290,6290,6290,0
|
|
20230724,154700,105809340,6290,6290,6290,6290,0
|
|
20230724,154600,105809340,6290,6290,6290,6290,0
|
|
20230724,154500,105809340,6290,6290,6290,6290,0
|
|
20230724,154400,105809340,6290,6290,6290,6290,0
|
|
20230724,154300,105809340,6290,6290,6290,6290,0
|
|
20230724,154200,105809340,6290,6290,6290,6290,0
|
|
20230724,154100,105809340,6290,6290,6290,6290,0
|
|
20230724,154000,105809340,6290,6290,6290,6290,0
|
|
20230724,153900,105809340,6290,6290,6290,6290,0
|
|
20230724,153800,105809340,6290,6290,6290,6290,0
|
|
20230724,153700,105809340,6290,6290,6290,6290,0
|
|
20230724,153600,105809340,6290,6290,6290,6290,1107
|
|
20230724,153500,105809340,6290,6290,6290,6290,0
|
|
20230724,153400,105809340,6290,6290,6290,6290,0
|
|
20230724,153300,105809340,6290,6290,6290,6290,0
|
|
20230724,153200,105809340,6290,6290,6290,6290,0
|
|
20230724,153100,105809340,6290,6290,6290,6290,0
|
|
20230724,153000,105809340,6290,6290,6290,6290,1107
|
|
20230724,152900,98846310,6300,6300,6300,6300,0
|
|
20230724,152800,98846310,6300,6300,6300,6300,0
|
|
20230724,152700,98846310,6300,6300,6300,6300,0
|
|
20230724,152600,98846310,6300,6300,6300,6300,0
|
|
20230724,152500,98846310,6300,6300,6300,6300,0
|
|
20230724,152400,98846310,6300,6300,6300,6300,0
|
|
20230724,152300,98846310,6300,6300,6300,6300,0
|
|
20230724,152200,98846310,6300,6300,6300,6300,0
|
|
20230724,152100,98846310,6300,6300,6300,6300,0
|
|
20230724,152000,98846310,6300,6300,6300,6300,0
|
|
20230724,151900,98846310,6300,6300,6300,6300,0
|
|
20230724,151800,98846310,6300,6300,6300,6300,0
|
|
20230724,151700,98846310,6300,6300,6300,6300,1
|
|
20230724,151600,98840010,6300,6300,6300,6300,0
|
|
20230724,151500,98840010,6300,6300,6300,6300,0
|
|
20230724,151400,98840010,6300,6300,6300,6300,137
|
|
20230724,151300,97976910,6300,6300,6300,6300,0
|
|
20230724,151200,97976910,6300,6300,6300,6300,0
|
|
20230724,151100,97976910,6300,6300,6300,6300,343
|
|
20230724,151000,95816010,6300,6300,6300,6300,0
|
|
20230724,150900,95816010,6300,6290,6300,6290,92
|
|
20230724,150800,95237320,6300,6300,6300,6300,0
|
|
20230724,150700,95237320,6300,6300,6300,6300,0
|
|
20230724,150600,95237320,6300,6300,6300,6300,0
|
|
20230724,150500,95237320,6300,6300,6300,6300,201
|
|
20230724,150400,93971020,6300,6300,6300,6300,0
|
|
20230724,150300,93971020,6300,6250,6300,6250,410
|
|
20230724,150200,91396470,6250,6250,6250,6250,0
|
|
20230724,150100,91396470,6250,6250,6250,6250,0
|
|
20230724,150000,91396470,6250,6250,6250,6250,0
|
|
20230724,145900,91396470,6250,6250,6250,6250,0
|
|
20230724,145800,91396470,6250,6250,6250,6250,0
|
|
20230724,145700,91396470,6250,6250,6250,6250,1
|
|
20230724,145600,91390220,6300,6300,6300,6300,0
|
|
20230724,145500,91390220,6300,6300,6300,6300,0
|
|
20230724,145400,91390220,6300,6300,6300,6300,0
|
|
20230724,145300,91390220,6300,6300,6300,6300,0
|
|
20230724,145200,91390220,6300,6260,6300,6260,820
|
|
20230724,145100,86256980,6260,6260,6260,6260,0
|
|
20230724,145000,86256980,6260,6260,6260,6260,0
|
|
20230724,144900,86256980,6260,6260,6260,6260,12
|
|
20230724,144800,86181860,6260,6260,6260,6250,254
|
|
20230724,144700,84594280,6260,6260,6260,6260,8
|
|
20230724,144600,84544200,6260,6260,6260,6260,0
|
|
20230724,144500,84544200,6260,6260,6260,6260,0
|
|
20230724,144400,84544200,6260,6260,6260,6260,0
|
|
20230724,144300,84544200,6260,6260,6260,6260,0
|
|
20230724,144200,84544200,6260,6260,6260,6260,0
|
|
20230724,144100,84544200,6260,6260,6260,6260,0
|
|
20230724,144000,84544200,6260,6260,6260,6260,0
|
|
20230724,143900,84544200,6260,6260,6260,6260,0
|
|
20230724,143800,84544200,6260,6260,6260,6260,0
|
|
20230724,143700,84544200,6260,6260,6260,6260,71
|
|
20230724,143600,84099740,6260,6260,6260,6260,0
|
|
20230724,143500,84099740,6260,6260,6260,6260,0
|
|
20230724,143400,84099740,6260,6260,6260,6260,0
|
|
20230724,143300,84099740,6260,6260,6260,6260,0
|
|
20230724,143200,84099740,6260,6260,6260,6260,0
|
|
20230724,143100,84099740,6260,6260,6260,6260,0
|
|
20230724,143000,84099740,6260,6260,6260,6260,0
|
|
20230724,142900,84099740,6260,6260,6260,6260,0
|
|
20230724,142800,84099740,6260,6260,6260,6260,0
|
|
20230724,142700,84099740,6260,6260,6260,6260,0
|
|
20230724,142600,84099740,6260,6230,6260,6230,4
|
|
20230724,142500,84074760,6260,6260,6260,6260,0
|
|
20230724,142400,84074760,6260,6230,6260,6230,4
|
|
20230724,142300,84049780,6260,6260,6260,6260,1
|
|
20230724,142200,84043520,6260,6260,6260,6260,2
|
|
20230724,142100,84031000,6220,6220,6220,6220,2
|
|
20230724,142000,84018560,6260,6260,6260,6260,0
|
|
20230724,141900,84018560,6260,6260,6260,6260,2
|
|
20230724,141800,84006040,6260,6260,6260,6260,0
|
|
20230724,141700,84006040,6260,6250,6260,6250,110
|
|
20230724,141600,83318530,6260,6260,6260,6260,0
|
|
20230724,141500,83318530,6260,6260,6260,6260,0
|
|
20230724,141400,83318530,6260,6260,6260,6260,0
|
|
20230724,141300,83318530,6260,6260,6260,6260,0
|
|
20230724,141200,83318530,6260,6260,6260,6260,0
|
|
20230724,141100,83318530,6260,6260,6260,6260,1
|
|
20230724,141000,83312270,6260,6260,6260,6260,1
|
|
20230724,140900,83306010,6260,6260,6260,6260,0
|
|
20230724,140800,83306010,6260,6250,6260,6250,99
|
|
20230724,140700,82687250,6250,6250,6250,6250,0
|
|
20230724,140600,82687250,6250,6250,6250,6250,0
|
|
20230724,140500,82687250,6250,6250,6250,6250,150
|
|
20230724,140400,81749750,6260,6260,6260,6260,0
|
|
20230724,140300,81749750,6260,6260,6260,6260,0
|
|
20230724,140200,81749750,6260,6260,6260,6260,0
|
|
20230724,140100,81749750,6260,6260,6260,6260,20
|
|
20230724,140000,81624550,6260,6260,6260,6260,16
|
|
20230724,135900,81524390,6260,6260,6260,6260,0
|
|
20230724,135800,81524390,6260,6260,6260,6260,1
|
|
20230724,135700,81518130,6260,6260,6260,6260,0
|
|
20230724,135600,81518130,6260,6260,6260,6260,0
|
|
20230724,135500,81518130,6260,6260,6260,6260,0
|
|
20230724,135400,81518130,6260,6260,6260,6260,1
|
|
20230724,135300,81511870,6260,6260,6260,6260,0
|
|
20230724,135200,81511870,6260,6260,6260,6260,0
|
|
20230724,135100,81511870,6260,6260,6260,6260,0
|
|
20230724,135000,81511870,6260,6260,6260,6260,0
|
|
20230724,134900,81511870,6260,6260,6260,6260,0
|
|
20230724,134800,81511870,6260,6260,6260,6260,0
|
|
20230724,134700,81511870,6260,6260,6260,6260,0
|
|
20230724,134600,81511870,6260,6260,6260,6260,0
|
|
20230724,134500,81511870,6260,6260,6260,6260,0
|
|
20230724,134400,81511870,6260,6260,6260,6260,0
|
|
20230724,134300,81511870,6260,6260,6260,6260,0
|
|
20230724,134200,81511870,6260,6260,6260,6260,0
|
|
20230724,134100,81511870,6260,6260,6260,6220,399
|
|
20230724,134000,79029650,6230,6230,6230,6230,0
|
|
20230724,133900,79029650,6230,6230,6230,6230,0
|
|
20230724,133800,79029650,6230,6230,6230,6230,152
|
|
20230724,133700,78082690,6240,6240,6240,6240,30
|
|
20230724,133600,77895490,6260,6260,6260,6260,0
|
|
20230724,133500,77895490,6260,6260,6260,6260,0
|
|
20230724,133400,77895490,6260,6260,6260,6260,0
|
|
20230724,133300,77895490,6260,6260,6260,6260,0
|
|
20230724,133200,77895490,6260,6260,6260,6260,0
|
|
20230724,133100,77895490,6260,6260,6260,6260,0
|
|
20230724,133000,77895490,6260,6230,6260,6230,12
|
|
20230724,132900,77820520,6260,6260,6260,6260,0
|
|
20230724,132800,77820520,6260,6260,6260,6260,0
|
|
20230724,132700,77820520,6260,6260,6260,6260,0
|
|
20230724,132600,77820520,6260,6260,6260,6260,0
|
|
20230724,132500,77820520,6260,6260,6260,6260,0
|
|
20230724,132400,77820520,6260,6260,6260,6260,0
|
|
20230724,132300,77820520,6260,6260,6260,6260,0
|
|
20230724,132200,77820520,6260,6240,6260,6240,20
|
|
20230724,132100,77695700,6260,6260,6260,6260,0
|
|
20230724,132000,77695700,6260,6260,6260,6260,0
|
|
20230724,131900,77695700,6260,6260,6260,6260,0
|
|
20230724,131800,77695700,6260,6260,6260,6260,4
|
|
20230724,131700,77670660,6260,6260,6260,6260,0
|
|
20230724,131600,77670660,6260,6260,6260,6260,0
|
|
20230724,131500,77670660,6260,6260,6260,6260,0
|
|
20230724,131400,77670660,6260,6260,6260,6260,0
|
|
20230724,131300,77670660,6260,6260,6260,6260,0
|
|
20230724,131200,77670660,6260,6260,6260,6260,0
|
|
20230724,131100,77670660,6260,6260,6260,6260,0
|
|
20230724,131000,77670660,6260,6260,6260,6260,0
|
|
20230724,130900,77670660,6260,6260,6260,6260,0
|
|
20230724,130800,77670660,6260,6260,6260,6260,380
|
|
20230724,130700,75291860,6260,6260,6260,6260,0
|
|
20230724,130600,75291860,6260,6260,6260,6260,0
|
|
20230724,130500,75291860,6260,6260,6260,6260,520
|
|
20230724,130400,72036660,6260,6260,6260,6260,0
|
|
20230724,130300,72036660,6260,6260,6260,6260,0
|
|
20230724,130200,72036660,6260,6260,6260,6260,0
|
|
20230724,130100,72036660,6260,6260,6260,6260,0
|
|
20230724,130000,72036660,6260,6260,6260,6260,0
|
|
20230724,125900,72036660,6260,6260,6260,6260,0
|
|
20230724,125800,72036660,6260,6260,6260,6260,0
|
|
20230724,125700,72036660,6260,6260,6260,6260,0
|
|
20230724,125600,72036660,6260,6260,6260,6260,0
|
|
20230724,125500,72036660,6260,6260,6260,6260,0
|
|
20230724,125400,72036660,6260,6260,6260,6260,0
|
|
20230724,125300,72036660,6260,6260,6260,6260,0
|
|
20230724,125200,72036660,6260,6260,6260,6260,0
|
|
20230724,125100,72036660,6260,6260,6260,6260,24
|
|
20230724,125000,71886420,6260,6260,6260,6260,0
|
|
20230724,124900,71886420,6260,6260,6260,6260,0
|
|
20230724,124800,71886420,6260,6260,6260,6260,0
|
|
20230724,124700,71886420,6260,6260,6260,6260,0
|
|
20230724,124600,71886420,6260,6260,6260,6260,0
|
|
20230724,124500,71886420,6260,6260,6260,6260,0
|
|
20230724,124400,71886420,6260,6260,6260,6260,0
|
|
20230724,124300,71886420,6260,6260,6260,6260,0
|
|
20230724,124200,71886420,6260,6260,6260,6260,0
|
|
20230724,124100,71886420,6260,6260,6260,6260,0
|
|
20230724,124000,71886420,6260,6260,6260,6260,0
|
|
20230724,123900,71886420,6260,6260,6260,6260,0
|
|
20230724,123800,71886420,6260,6260,6260,6260,0
|
|
20230724,123700,71886420,6260,6260,6260,6260,0
|
|
20230724,123600,71886420,6260,6260,6260,6260,0
|
|
20230724,123500,71886420,6260,6260,6260,6260,0
|
|
20230724,123400,71886420,6260,6260,6260,6260,0
|
|
20230724,123300,71886420,6260,6260,6260,6260,0
|
|
20230724,123200,71886420,6260,6260,6260,6260,1
|
|
20230724,123100,71880160,6240,6240,6240,6240,0
|
|
20230724,123000,71880160,6240,6260,6260,6240,760
|
|
20230724,122900,67137740,6240,6250,6250,6240,38
|
|
20230724,122800,66900420,6260,6260,6260,6260,0
|
|
20230724,122700,66900420,6260,6260,6260,6260,0
|
|
20230724,122600,66900420,6260,6260,6260,6260,0
|
|
20230724,122500,66900420,6260,6260,6260,6260,0
|
|
20230724,122400,66900420,6260,6260,6260,6260,0
|
|
20230724,122300,66900420,6260,6260,6260,6260,0
|
|
20230724,122200,66900420,6260,6260,6260,6260,0
|
|
20230724,122100,66900420,6260,6260,6260,6260,0
|
|
20230724,122000,66900420,6260,6250,6260,6250,175
|
|
20230724,121900,65806650,6260,6260,6260,6260,0
|
|
20230724,121800,65806650,6260,6260,6260,6260,0
|
|
20230724,121700,65806650,6260,6260,6260,6260,0
|
|
20230724,121600,65806650,6260,6260,6260,6260,0
|
|
20230724,121500,65806650,6260,6260,6260,6260,0
|
|
20230724,121400,65806650,6260,6260,6260,6260,160
|
|
20230724,121300,64805050,6260,6260,6260,6260,1
|
|
20230724,121200,64798790,6250,6250,6250,6250,0
|
|
20230724,121100,64798790,6250,6250,6250,6250,0
|
|
20230724,121000,64798790,6250,6250,6250,6250,18
|
|
20230724,120900,64686290,6260,6260,6260,6260,1
|
|
20230724,120800,64680030,6240,6240,6240,6240,0
|
|
20230724,120700,64680030,6240,6240,6240,6240,0
|
|
20230724,120600,64680030,6240,6260,6260,6240,10
|
|
20230724,120500,64617610,6240,6240,6240,6240,0
|
|
20230724,120400,64617610,6240,6240,6240,6240,0
|
|
20230724,120300,64617610,6240,6240,6240,6240,18
|
|
20230724,120200,64505290,6240,6240,6240,6240,0
|
|
20230724,120100,64505290,6240,6240,6240,6240,18
|
|
20230724,120000,64392970,6260,6260,6260,6260,0
|
|
20230724,115900,64392970,6260,6260,6260,6260,1
|
|
20230724,115800,64386710,6240,6240,6260,6240,107
|
|
20230724,115700,63719010,6240,6240,6240,6240,0
|
|
20230724,115600,63719010,6240,6240,6240,6240,0
|
|
20230724,115500,63719010,6240,6240,6240,6240,100
|
|
20230724,115400,63095010,6260,6260,6260,6260,4
|
|
20230724,115300,63069970,6250,6250,6250,6250,478
|
|
20230724,115200,60082470,6260,6260,6260,6260,0
|
|
20230724,115100,60082470,6260,6260,6260,6260,308
|
|
20230724,115000,58154390,6300,6300,6300,6300,0
|
|
20230724,114900,58154390,6300,6300,6300,6300,0
|
|
20230724,114800,58154390,6300,6300,6300,6300,0
|
|
20230724,114700,58154390,6300,6300,6300,6300,0
|
|
20230724,114600,58154390,6300,6300,6300,6300,0
|
|
20230724,114500,58154390,6300,6300,6300,6300,0
|
|
20230724,114400,58154390,6300,6300,6300,6300,0
|
|
20230724,114300,58154390,6300,6300,6300,6300,0
|
|
20230724,114200,58154390,6300,6300,6300,6300,0
|
|
20230724,114100,58154390,6300,6300,6300,6300,0
|
|
20230724,114000,58154390,6300,6300,6300,6300,0
|
|
20230724,113900,58154390,6300,6300,6300,6300,0
|
|
20230724,113800,58154390,6300,6300,6300,6300,0
|
|
20230724,113700,58154390,6300,6300,6300,6300,0
|
|
20230724,113600,58154390,6300,6300,6300,6300,0
|
|
20230724,113500,58154390,6300,6300,6300,6300,0
|
|
20230724,113400,58154390,6300,6300,6300,6300,0
|
|
20230724,113300,58154390,6300,6300,6300,6300,0
|
|
20230724,113200,58154390,6300,6300,6300,6300,0
|
|
20230724,113100,58154390,6300,6300,6300,6300,0
|
|
20230724,113000,58154390,6300,6300,6300,6300,0
|
|
20230724,112900,58154390,6300,6300,6300,6300,0
|
|
20230724,112800,58154390,6300,6300,6300,6300,0
|
|
20230724,112700,58154390,6300,6300,6300,6300,0
|
|
20230724,112600,58154390,6300,6300,6300,6300,0
|
|
20230724,112500,58154390,6300,6300,6300,6300,0
|
|
20230724,112400,58154390,6300,6300,6300,6300,0
|
|
20230724,112300,58154390,6300,6300,6300,6300,0
|
|
20230724,112200,58154390,6300,6290,6300,6290,47
|
|
20230724,112100,57858750,6290,6290,6290,6290,10
|
|
20230724,112000,57795850,6250,6250,6250,6250,26
|
|
20230724,111900,57633350,6260,6260,6260,6260,29
|
|
20230724,111800,57451810,6260,6260,6260,6260,0
|
|
20230724,111700,57451810,6260,6260,6260,6260,24
|
|
20230724,111600,57301570,6260,6260,6260,6260,0
|
|
20230724,111500,57301570,6260,6260,6260,6260,0
|
|
20230724,111400,57301570,6260,6260,6260,6260,0
|
|
20230724,111300,57301570,6260,6300,6300,6260,58
|
|
20230724,111200,56938310,6300,6300,6300,6300,0
|
|
20230724,111100,56938310,6300,6300,6300,6300,0
|
|
20230724,111000,56938310,6300,6300,6300,6300,0
|
|
20230724,110900,56938310,6300,6300,6300,6300,0
|
|
20230724,110800,56938310,6300,6300,6300,6300,0
|
|
20230724,110700,56938310,6300,6300,6300,6300,0
|
|
20230724,110600,56938310,6300,6300,6300,6300,0
|
|
20230724,110500,56938310,6300,6300,6300,6300,0
|
|
20230724,110400,56938310,6300,6300,6300,6300,0
|
|
20230724,110300,56938310,6300,6300,6300,6300,0
|
|
20230724,110200,56938310,6300,6300,6300,6300,2
|
|
20230724,110100,56925710,6300,6300,6300,6300,0
|
|
20230724,110000,56925710,6300,6300,6300,6300,15
|
|
20230724,105900,56831210,6300,6300,6300,6300,0
|
|
20230724,105800,56831210,6300,6300,6300,6300,0
|
|
20230724,105700,56831210,6300,6290,6300,6290,67
|
|
20230724,105600,56409770,6300,6300,6300,6300,0
|
|
20230724,105500,56409770,6300,6300,6300,6300,0
|
|
20230724,105400,56409770,6300,6300,6300,6300,0
|
|
20230724,105300,56409770,6300,6300,6300,6300,0
|
|
20230724,105200,56409770,6300,6300,6300,6300,0
|
|
20230724,105100,56409770,6300,6280,6300,6280,325
|
|
20230724,105000,54367280,6260,6250,6260,6250,319
|
|
20230724,104900,52371360,6260,6260,6260,6260,0
|
|
20230724,104800,52371360,6260,6260,6260,6260,0
|
|
20230724,104700,52371360,6260,6260,6260,6260,0
|
|
20230724,104600,52371360,6260,6260,6260,6260,0
|
|
20230724,104500,52371360,6260,6260,6260,6260,0
|
|
20230724,104400,52371360,6260,6260,6260,6260,0
|
|
20230724,104300,52371360,6260,6260,6260,6260,83
|
|
20230724,104200,51851780,6260,6260,6260,6260,0
|
|
20230724,104100,51851780,6260,6260,6260,6260,0
|
|
20230724,104000,51851780,6260,6260,6260,6260,0
|
|
20230724,103900,51851780,6260,6260,6260,6260,0
|
|
20230724,103800,51851780,6260,6260,6260,6260,0
|
|
20230724,103700,51851780,6260,6260,6260,6260,18
|
|
20230724,103600,51739100,6280,6280,6280,6280,1
|
|
20230724,103500,51732820,6280,6280,6280,6280,0
|
|
20230724,103400,51732820,6280,6280,6280,6280,0
|
|
20230724,103300,51732820,6280,6280,6280,6280,80
|
|
20230724,103200,51230420,6300,6300,6300,6300,0
|
|
20230724,103100,51230420,6300,6300,6300,6300,0
|
|
20230724,103000,51230420,6300,6300,6300,6300,0
|
|
20230724,102900,51230420,6300,6300,6300,6300,0
|
|
20230724,102800,51230420,6300,6300,6300,6300,0
|
|
20230724,102700,51230420,6300,6300,6300,6300,0
|
|
20230724,102600,51230420,6300,6300,6300,6300,0
|
|
20230724,102500,51230420,6300,6300,6300,6300,0
|
|
20230724,102400,51230420,6300,6290,6300,6290,207
|
|
20230724,102300,49928380,6290,6290,6290,6290,0
|
|
20230724,102200,49928380,6290,6290,6290,6290,0
|
|
20230724,102100,49928380,6290,6260,6290,6260,2
|
|
20230724,102000,49915830,6290,6290,6290,6290,2
|
|
20230724,101900,49903250,6290,6290,6290,6290,0
|
|
20230724,101800,49903250,6290,6280,6290,6280,3
|
|
20230724,101700,49884400,6310,6310,6310,6310,0
|
|
20230724,101600,49884400,6310,6310,6310,6310,0
|
|
20230724,101500,49884400,6310,6310,6310,6310,0
|
|
20230724,101400,49884400,6310,6310,6310,6310,0
|
|
20230724,101300,49884400,6310,6310,6310,6310,0
|
|
20230724,101200,49884400,6310,6290,6310,6290,1000
|
|
20230724,101100,43585500,6300,6300,6300,6300,0
|
|
20230724,101000,43585500,6300,6250,6300,6250,90
|
|
20230724,100900,43018550,6300,6290,6300,6290,6
|
|
20230724,100800,42980800,6290,6290,6290,6220,955
|
|
20230724,100700,37002670,6280,6280,6280,6280,102
|
|
20230724,100600,36362110,6290,6290,6290,6270,101
|
|
20230724,100500,35727490,6290,6310,6310,6290,1449
|
|
20230724,100400,26599450,6310,6310,6310,6310,40
|
|
20230724,100300,26347050,6320,6310,6320,6310,202
|
|
20230724,100200,25072420,6310,6310,6310,6310,0
|
|
20230724,100100,25072420,6310,6310,6310,6310,341
|
|
20230724,100000,22920710,6320,6320,6320,6320,81
|
|
20230724,095900,22408790,6330,6330,6330,6330,0
|
|
20230724,095800,22408790,6330,6330,6330,6330,0
|
|
20230724,095700,22408790,6330,6330,6330,6330,0
|
|
20230724,095600,22408790,6330,6330,6330,6330,3
|
|
20230724,095500,22389800,6370,6370,6370,6370,0
|
|
20230724,095400,22389800,6370,6370,6370,6370,0
|
|
20230724,095300,22389800,6370,6370,6370,6370,0
|
|
20230724,095200,22389800,6370,6370,6370,6370,0
|
|
20230724,095100,22389800,6370,6370,6370,6370,0
|
|
20230724,095000,22389800,6370,6370,6370,6370,0
|
|
20230724,094900,22389800,6370,6370,6370,6370,9
|
|
20230724,094800,22332470,6380,6380,6380,6380,0
|
|
20230724,094700,22332470,6380,6380,6380,6380,0
|
|
20230724,094600,22332470,6380,6380,6380,6380,0
|
|
20230724,094500,22332470,6380,6380,6380,6380,1
|
|
20230724,094400,22326090,6340,6380,6380,6340,62
|
|
20230724,094300,21931010,6380,6350,6380,6350,50
|
|
20230724,094200,21613220,6320,6320,6320,6320,0
|
|
20230724,094100,21613220,6320,6320,6320,6320,7
|
|
20230724,094000,21568980,6380,6320,6380,6320,77
|
|
20230724,093900,21082280,6320,6330,6380,6320,190
|
|
20230724,093800,19880300,6400,6400,6400,6400,1
|
|
20230724,093700,19873900,6340,6400,6400,6340,195
|
|
20230724,093600,18637120,6400,6400,6400,6350,102
|
|
20230724,093500,17989320,6370,6390,6390,6370,54
|
|
20230724,093400,17645310,6400,6410,6410,6400,11
|
|
20230724,093300,17574860,6380,6380,6470,6380,14
|
|
20230724,093200,17485450,6500,6480,6500,6480,54
|
|
20230724,093100,17134650,6530,6350,6540,6350,520
|
|
20230724,093000,13821410,6350,6350,6350,6350,16
|
|
20230724,092900,13719810,6340,6350,6350,6340,116
|
|
20230724,092800,12983370,6350,6340,6350,6340,39
|
|
20230724,092700,12735730,6350,6350,6350,6350,128
|
|
20230724,092600,11922930,6350,6350,6350,6350,30
|
|
20230724,092500,11732430,6340,6340,6340,6340,0
|
|
20230724,092400,11732430,6340,6340,6340,6340,10
|
|
20230724,092300,11669030,6330,6360,6360,6330,219
|
|
20230724,092200,10280380,6370,6370,6370,6370,0
|
|
20230724,092100,10280380,6370,6370,6370,6370,271
|
|
20230724,092000,8554110,6420,6440,6440,6380,4
|
|
20230724,091900,8528490,6390,6390,6390,6380,116
|
|
20230724,091800,7787660,6390,6390,6390,6390,0
|
|
20230724,091700,7787660,6390,6390,6390,6390,0
|
|
20230724,091600,7787660,6390,6390,6390,6380,78
|
|
20230724,091500,7289430,6390,6390,6390,6390,0
|
|
20230724,091400,7289430,6390,6390,6390,6390,0
|
|
20230724,091300,7289430,6390,6390,6390,6390,0
|
|
20230724,091200,7289430,6390,6440,6440,6390,10
|
|
20230724,091100,7225390,6530,6440,6530,6440,70
|
|
20230724,091000,6774140,6390,6390,6390,6390,407
|
|
20230724,090900,4173410,6390,6400,6400,6390,365
|
|
20230724,090800,1840010,6410,6410,6410,6410,0
|
|
20230724,090700,1840010,6410,6410,6410,6410,1
|
|
20230724,090600,1833600,6510,6510,6510,6510,0
|
|
20230724,090500,1833600,6510,6420,6510,6420,53
|
|
20230724,090400,1492810,6390,6410,6410,6390,29
|
|
20230724,090300,1306990,6420,6480,6480,6420,42
|
|
20230724,090200,1036880,6450,6470,6470,6450,90
|
|
20230724,090100,456030,6480,6490,6490,6480,12
|
|
20230724,090000,378260,6510,6540,6540,6510,58
|