584 lines
30 KiB
CSV
584 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,184100,16930787350,7070,7070,7070,7070,19270
|
|
20230724,184000,16930787350,7070,7070,7070,7070,0
|
|
20230724,183900,16930787350,7070,7070,7070,7070,0
|
|
20230724,183800,16930787350,7070,7070,7070,7070,0
|
|
20230724,183700,16930787350,7070,7070,7070,7070,0
|
|
20230724,183600,16930787350,7070,7070,7070,7070,0
|
|
20230724,183500,16930787350,7070,7070,7070,7070,0
|
|
20230724,183400,16930787350,7070,7070,7070,7070,0
|
|
20230724,183300,16930787350,7070,7070,7070,7070,0
|
|
20230724,183200,16930787350,7070,7070,7070,7070,0
|
|
20230724,183100,16930787350,7070,7070,7070,7070,0
|
|
20230724,183000,16930787350,7070,7070,7070,7070,0
|
|
20230724,182900,16930787350,7070,7070,7070,7070,0
|
|
20230724,182800,16930787350,7070,7070,7070,7070,0
|
|
20230724,182700,16930787350,7070,7070,7070,7070,0
|
|
20230724,182600,16930787350,7070,7070,7070,7070,0
|
|
20230724,182500,16930787350,7070,7070,7070,7070,0
|
|
20230724,182400,16930787350,7070,7070,7070,7070,0
|
|
20230724,182300,16930787350,7070,7070,7070,7070,0
|
|
20230724,182200,16930787350,7070,7070,7070,7070,0
|
|
20230724,182100,16930787350,7070,7070,7070,7070,0
|
|
20230724,182000,16930787350,7070,7070,7070,7070,0
|
|
20230724,181900,16930787350,7070,7070,7070,7070,0
|
|
20230724,181800,16930787350,7070,7070,7070,7070,0
|
|
20230724,181700,16930787350,7070,7070,7070,7070,0
|
|
20230724,181600,16930787350,7070,7070,7070,7070,0
|
|
20230724,181500,16930787350,7070,7070,7070,7070,0
|
|
20230724,181400,16930787350,7070,7070,7070,7070,0
|
|
20230724,181300,16930787350,7070,7070,7070,7070,0
|
|
20230724,181200,16930787350,7070,7070,7070,7070,0
|
|
20230724,181100,16930787350,7070,7070,7070,7070,19270
|
|
20230724,181000,16930787350,7070,7070,7070,7070,0
|
|
20230724,180900,16930787350,7070,7070,7070,7070,0
|
|
20230724,180800,16930787350,7070,7070,7070,7070,0
|
|
20230724,180700,16930787350,7070,7070,7070,7070,0
|
|
20230724,180600,16930787350,7070,7070,7070,7070,0
|
|
20230724,180500,16930787350,7070,7070,7070,7070,0
|
|
20230724,180400,16930787350,7070,7070,7070,7070,0
|
|
20230724,180300,16930787350,7070,7070,7070,7070,0
|
|
20230724,180200,16930787350,7070,7070,7070,7070,0
|
|
20230724,180100,16930787350,7070,7070,7070,7070,0
|
|
20230724,180000,16930787350,7070,7070,7070,7070,0
|
|
20230724,175900,16930787350,7070,7070,7070,7070,0
|
|
20230724,175800,16930787350,7070,7070,7070,7070,0
|
|
20230724,175700,16930787350,7070,7070,7070,7070,0
|
|
20230724,175600,16930787350,7070,7070,7070,7070,0
|
|
20230724,175500,16930787350,7070,7070,7070,7070,0
|
|
20230724,175400,16930787350,7070,7070,7070,7070,0
|
|
20230724,175300,16930787350,7070,7070,7070,7070,0
|
|
20230724,175200,16930787350,7070,7070,7070,7070,0
|
|
20230724,175100,16930787350,7070,7070,7070,7070,0
|
|
20230724,175000,16930787350,7070,7070,7070,7070,0
|
|
20230724,174900,16930787350,7070,7070,7070,7070,0
|
|
20230724,174800,16930787350,7070,7070,7070,7070,0
|
|
20230724,174700,16930787350,7070,7070,7070,7070,0
|
|
20230724,174600,16930787350,7070,7070,7070,7070,0
|
|
20230724,174500,16930787350,7070,7070,7070,7070,0
|
|
20230724,174400,16930787350,7070,7070,7070,7070,0
|
|
20230724,174300,16930787350,7070,7070,7070,7070,0
|
|
20230724,174200,16930787350,7070,7070,7070,7070,0
|
|
20230724,174100,16930787350,7070,7070,7070,7070,19270
|
|
20230724,174000,16930787350,7070,7070,7070,7070,0
|
|
20230724,173900,16930787350,7070,7070,7070,7070,0
|
|
20230724,173800,16930787350,7070,7070,7070,7070,0
|
|
20230724,173700,16930787350,7070,7070,7070,7070,0
|
|
20230724,173600,16930787350,7070,7070,7070,7070,0
|
|
20230724,173500,16930787350,7070,7070,7070,7070,0
|
|
20230724,173400,16930787350,7070,7070,7070,7070,0
|
|
20230724,173300,16930787350,7070,7070,7070,7070,0
|
|
20230724,173200,16930787350,7070,7070,7070,7070,0
|
|
20230724,173100,16930787350,7070,7070,7070,7070,0
|
|
20230724,173000,16930787350,7070,7070,7070,7070,0
|
|
20230724,172900,16930787350,7070,7070,7070,7070,0
|
|
20230724,172800,16930787350,7070,7070,7070,7070,0
|
|
20230724,172700,16930787350,7070,7070,7070,7070,0
|
|
20230724,172600,16930787350,7070,7070,7070,7070,0
|
|
20230724,172500,16930787350,7070,7070,7070,7070,0
|
|
20230724,172400,16930787350,7070,7070,7070,7070,0
|
|
20230724,172300,16930787350,7070,7070,7070,7070,0
|
|
20230724,172200,16930787350,7070,7070,7070,7070,0
|
|
20230724,172100,16930787350,7070,7070,7070,7070,0
|
|
20230724,172000,16930787350,7070,7070,7070,7070,0
|
|
20230724,171900,16930787350,7070,7070,7070,7070,0
|
|
20230724,171800,16930787350,7070,7070,7070,7070,0
|
|
20230724,171700,16930787350,7070,7070,7070,7070,0
|
|
20230724,171600,16930787350,7070,7070,7070,7070,0
|
|
20230724,171500,16930787350,7070,7070,7070,7070,0
|
|
20230724,171400,16930787350,7070,7070,7070,7070,0
|
|
20230724,171300,16930787350,7070,7070,7070,7070,0
|
|
20230724,171200,16930787350,7070,7070,7070,7070,0
|
|
20230724,171100,16930787350,7070,7070,7070,7070,19270
|
|
20230724,171000,16930787350,7070,7070,7070,7070,0
|
|
20230724,170900,16930787350,7070,7070,7070,7070,0
|
|
20230724,170800,16930787350,7070,7070,7070,7070,0
|
|
20230724,170700,16930787350,7070,7070,7070,7070,0
|
|
20230724,170600,16930787350,7070,7070,7070,7070,0
|
|
20230724,170500,16930787350,7070,7070,7070,7070,0
|
|
20230724,170400,16930787350,7070,7070,7070,7070,0
|
|
20230724,170300,16930787350,7070,7070,7070,7070,0
|
|
20230724,170200,16930787350,7070,7070,7070,7070,0
|
|
20230724,170100,16930787350,7070,7070,7070,7070,0
|
|
20230724,170000,16930787350,7070,7070,7070,7070,0
|
|
20230724,165900,16930787350,7070,7070,7070,7070,0
|
|
20230724,165800,16930787350,7070,7070,7070,7070,0
|
|
20230724,165700,16930787350,7070,7070,7070,7070,0
|
|
20230724,165600,16930787350,7070,7070,7070,7070,0
|
|
20230724,165500,16930787350,7070,7070,7070,7070,0
|
|
20230724,165400,16930787350,7070,7070,7070,7070,0
|
|
20230724,165300,16930787350,7070,7070,7070,7070,0
|
|
20230724,165200,16930787350,7070,7070,7070,7070,0
|
|
20230724,165100,16930787350,7070,7070,7070,7070,0
|
|
20230724,165000,16930787350,7070,7070,7070,7070,0
|
|
20230724,164900,16930787350,7070,7070,7070,7070,0
|
|
20230724,164800,16930787350,7070,7070,7070,7070,0
|
|
20230724,164700,16930787350,7070,7070,7070,7070,0
|
|
20230724,164600,16930787350,7070,7070,7070,7070,0
|
|
20230724,164500,16930787350,7070,7070,7070,7070,0
|
|
20230724,164400,16930787350,7070,7070,7070,7070,0
|
|
20230724,164300,16930787350,7070,7070,7070,7070,0
|
|
20230724,164200,16930787350,7070,7070,7070,7070,0
|
|
20230724,164100,16930787350,7070,7070,7070,7070,19270
|
|
20230724,164000,16930787350,7070,7070,7070,7070,0
|
|
20230724,163900,16930787350,7070,7070,7070,7070,0
|
|
20230724,163800,16930787350,7070,7070,7070,7070,0
|
|
20230724,163700,16930787350,7070,7070,7070,7070,0
|
|
20230724,163600,16930787350,7070,7070,7070,7070,0
|
|
20230724,163500,16930787350,7070,7070,7070,7070,0
|
|
20230724,163400,16930787350,7070,7070,7070,7070,0
|
|
20230724,163300,16930787350,7070,7070,7070,7070,0
|
|
20230724,163200,16930787350,7070,7070,7070,7070,0
|
|
20230724,163100,16930787350,7070,7070,7070,7070,0
|
|
20230724,163000,16930787350,7070,7070,7070,7070,0
|
|
20230724,162900,16930787350,7070,7070,7070,7070,0
|
|
20230724,162800,16930787350,7070,7070,7070,7070,0
|
|
20230724,162700,16930787350,7070,7070,7070,7070,0
|
|
20230724,162600,16930787350,7070,7070,7070,7070,0
|
|
20230724,162500,16930787350,7070,7070,7070,7070,0
|
|
20230724,162400,16930787350,7070,7070,7070,7070,0
|
|
20230724,162300,16930787350,7070,7070,7070,7070,0
|
|
20230724,162200,16930787350,7070,7070,7070,7070,0
|
|
20230724,162100,16930787350,7070,7070,7070,7070,0
|
|
20230724,162000,16930787350,7070,7070,7070,7070,0
|
|
20230724,161900,16930787350,7070,7070,7070,7070,0
|
|
20230724,161800,16930787350,7070,7070,7070,7070,0
|
|
20230724,161700,16930787350,7070,7070,7070,7070,0
|
|
20230724,161600,16930787350,7070,7070,7070,7070,0
|
|
20230724,161500,16930787350,7070,7070,7070,7070,0
|
|
20230724,161400,16930787350,7070,7070,7070,7070,0
|
|
20230724,161300,16930787350,7070,7070,7070,7070,0
|
|
20230724,161200,16930787350,7070,7070,7070,7070,0
|
|
20230724,161100,16930787350,7070,7070,7070,7070,19270
|
|
20230724,161000,16930787350,7070,7070,7070,7070,0
|
|
20230724,160900,16930787350,7070,7070,7070,7070,0
|
|
20230724,160800,16930787350,7070,7070,7070,7070,0
|
|
20230724,160700,16930787350,7070,7070,7070,7070,0
|
|
20230724,160600,16930787350,7070,7070,7070,7070,0
|
|
20230724,160500,16930787350,7070,7070,7070,7070,0
|
|
20230724,160400,16930787350,7070,7070,7070,7070,0
|
|
20230724,160300,16930787350,7070,7070,7070,7070,0
|
|
20230724,160200,16930787350,7070,7070,7070,7070,0
|
|
20230724,160100,16930787350,7070,7070,7070,7070,0
|
|
20230724,160000,16930787350,7070,7070,7070,7070,0
|
|
20230724,155900,16930787350,7070,7070,7070,7070,0
|
|
20230724,155800,16930787350,7070,7070,7070,7070,0
|
|
20230724,155700,16930787350,7070,7070,7070,7070,0
|
|
20230724,155600,16930787350,7070,7070,7070,7070,0
|
|
20230724,155500,16930787350,7070,7070,7070,7070,0
|
|
20230724,155400,16930787350,7070,7070,7070,7070,0
|
|
20230724,155300,16930787350,7070,7070,7070,7070,0
|
|
20230724,155200,16930787350,7070,7070,7070,7070,0
|
|
20230724,155100,16930787350,7070,7070,7070,7070,0
|
|
20230724,155000,16930787350,7070,7070,7070,7070,0
|
|
20230724,154900,16930787350,7070,7070,7070,7070,0
|
|
20230724,154800,16930787350,7070,7070,7070,7070,0
|
|
20230724,154700,16930787350,7070,7070,7070,7070,0
|
|
20230724,154600,16930787350,7070,7070,7070,7070,0
|
|
20230724,154500,16930787350,7070,7070,7070,7070,0
|
|
20230724,154400,16930787350,7070,7070,7070,7070,0
|
|
20230724,154300,16930787350,7070,7070,7070,7070,0
|
|
20230724,154200,16930787350,7070,7070,7070,7070,0
|
|
20230724,154100,16930787350,7070,7070,7070,7070,19270
|
|
20230724,154000,16930787350,7070,7070,7070,7070,0
|
|
20230724,153900,16930787350,7070,7070,7070,7070,0
|
|
20230724,153800,16930787350,7070,7070,7070,7070,0
|
|
20230724,153700,16930787350,7070,7070,7070,7070,0
|
|
20230724,153600,16930787350,7070,7070,7070,7070,0
|
|
20230724,153500,16930787350,7070,7070,7070,7070,0
|
|
20230724,153400,16930787350,7070,7070,7070,7070,0
|
|
20230724,153300,16930787350,7070,7070,7070,7070,0
|
|
20230724,153200,16930787350,7070,7070,7070,7070,0
|
|
20230724,153100,16930787350,7070,7070,7070,7070,0
|
|
20230724,153000,16930787350,7070,7070,7070,7070,19270
|
|
20230724,152900,16794548450,7070,7070,7070,7070,0
|
|
20230724,152800,16794548450,7070,7070,7070,7070,0
|
|
20230724,152700,16794548450,7070,7070,7070,7070,0
|
|
20230724,152600,16794548450,7070,7070,7070,7070,0
|
|
20230724,152500,16794548450,7070,7070,7070,7070,0
|
|
20230724,152400,16794548450,7070,7070,7070,7070,0
|
|
20230724,152300,16794548450,7070,7070,7070,7070,0
|
|
20230724,152200,16794548450,7070,7070,7070,7070,0
|
|
20230724,152100,16794548450,7070,7070,7070,7070,0
|
|
20230724,152000,16794548450,7070,7070,7070,7070,0
|
|
20230724,151900,16794548450,7070,7070,7090,7050,5738
|
|
20230724,151800,16753966040,7070,7040,7070,7030,5266
|
|
20230724,151700,16716857870,7040,7040,7040,7030,2013
|
|
20230724,151600,16702704160,7040,7020,7040,7010,2086
|
|
20230724,151500,16688053090,7010,7030,7030,7010,2074
|
|
20230724,151400,16673506500,7030,7010,7030,7010,371
|
|
20230724,151300,16670903420,7020,7020,7040,7000,2356
|
|
20230724,151200,16654371250,7030,7060,7060,7010,7062
|
|
20230724,151100,16604738910,7060,7040,7070,7040,1626
|
|
20230724,151000,16593287540,7040,7080,7080,7040,1326
|
|
20230724,150900,16583945850,7070,7050,7070,7030,3156
|
|
20230724,150800,16561706790,7050,7050,7050,7040,946
|
|
20230724,150700,16555044630,7050,7040,7050,7030,1913
|
|
20230724,150600,16541582060,7030,7020,7040,7020,3254
|
|
20230724,150500,16518705960,7010,7020,7020,7010,1579
|
|
20230724,150400,16507635780,7010,7020,7020,7010,1773
|
|
20230724,150300,16495206410,7010,7020,7020,7010,884
|
|
20230724,150200,16489001220,7010,7010,7020,7000,2611
|
|
20230724,150100,16470705220,7010,7010,7010,7010,884
|
|
20230724,150000,16464508380,7010,7000,7010,7000,1290
|
|
20230724,145900,16455465500,7000,7000,7010,7000,409
|
|
20230724,145800,16452600930,7010,7000,7010,7000,536
|
|
20230724,145700,16448848920,7000,7000,7010,6990,795
|
|
20230724,145600,16443284110,7000,7000,7010,6990,1274
|
|
20230724,145500,16434366240,7000,7000,7000,7000,859
|
|
20230724,145400,16428353240,7000,7010,7010,7000,1823
|
|
20230724,145300,16415581010,7010,7010,7010,7010,10
|
|
20230724,145200,16415510910,7020,7000,7020,7000,163
|
|
20230724,145100,16414366770,7020,7010,7020,6980,1518
|
|
20230724,145000,16403746210,7010,7000,7010,7000,719
|
|
20230724,144900,16398712890,7000,7010,7010,6990,4266
|
|
20230724,144800,16368830120,7010,7000,7010,6990,7558
|
|
20230724,144700,16315962920,6990,7010,7010,6990,2477
|
|
20230724,144600,16298633190,7010,7000,7010,6990,4535
|
|
20230724,144500,16266899550,7000,7010,7010,7000,5305
|
|
20230724,144400,16229760130,7010,7010,7020,7010,1224
|
|
20230724,144300,16221174960,7000,7010,7010,7000,3219
|
|
20230724,144200,16198638870,7010,7020,7020,7010,589
|
|
20230724,144100,16194506920,7010,7010,7020,7000,802
|
|
20230724,144000,16188884590,7010,7020,7020,7010,9121
|
|
20230724,143900,16124913950,7030,7020,7030,7020,866
|
|
20230724,143800,16118830070,7020,7020,7030,7020,3447
|
|
20230724,143700,16094616680,7030,7030,7030,7030,21
|
|
20230724,143600,16094469050,7020,7020,7020,7020,17
|
|
20230724,143500,16094349710,7020,7020,7030,7020,215
|
|
20230724,143400,16092840260,7020,7030,7030,7020,2113
|
|
20230724,143300,16077995430,7020,7020,7020,7020,1586
|
|
20230724,143200,16066861710,7020,7030,7030,7020,749
|
|
20230724,143100,16061601540,7030,7040,7040,7020,1062
|
|
20230724,143000,16054136080,7040,7050,7050,7040,954
|
|
20230724,142900,16047417810,7050,7040,7070,7040,310
|
|
20230724,142800,16045232190,7030,7030,7040,7030,3251
|
|
20230724,142700,16022348690,7030,7040,7060,7030,1981
|
|
20230724,142600,16008408650,7050,7040,7070,7040,438
|
|
20230724,142500,16005320560,7030,7060,7060,7030,761
|
|
20230724,142400,15999962240,7040,7060,7060,7030,2610
|
|
20230724,142300,15981565080,7080,7090,7090,7060,1630
|
|
20230724,142200,15970049770,7060,7030,7100,7030,14036
|
|
20230724,142100,15870820250,7020,7020,7020,7020,621
|
|
20230724,142000,15866460830,7020,7030,7040,7020,1947
|
|
20230724,141900,15852768080,7040,7020,7040,7020,615
|
|
20230724,141800,15848445270,7010,7020,7030,7010,1186
|
|
20230724,141700,15840129610,7000,7020,7020,7000,6074
|
|
20230724,141600,15797545540,7030,7040,7040,7030,2055
|
|
20230724,141500,15783094610,7040,7040,7040,7040,574
|
|
20230724,141400,15779053650,7050,7050,7060,7050,3965
|
|
20230724,141300,15751081440,7060,7060,7070,7060,485
|
|
20230724,141200,15747654590,7060,7070,7070,7060,830
|
|
20230724,141100,15741791660,7070,7050,7070,7040,1187
|
|
20230724,141000,15733416150,7050,7040,7050,7030,1042
|
|
20230724,140900,15726080560,7030,7040,7040,7030,522
|
|
20230724,140800,15722409320,7030,7020,7030,7020,1302
|
|
20230724,140700,15713259360,7020,7020,7020,7020,363
|
|
20230724,140600,15710711100,7010,7030,7030,7000,2044
|
|
20230724,140500,15696379380,7030,6990,7030,6980,4094
|
|
20230724,140400,15667747930,6990,7010,7010,6990,3187
|
|
20230724,140300,15645439100,7010,7020,7030,7010,1921
|
|
20230724,140200,15631963490,7020,7030,7030,7020,246
|
|
20230724,140100,15630235340,7030,7020,7030,7020,459
|
|
20230724,140000,15627011580,7020,7020,7030,7020,445
|
|
20230724,135900,15623887030,7020,7030,7030,7020,1108
|
|
20230724,135800,15616097830,7040,6980,7040,6980,4872
|
|
20230724,135700,15581950880,6980,6990,6990,6980,1932
|
|
20230724,135600,15568446250,6990,7040,7040,6990,11508
|
|
20230724,135500,15487759620,7030,7020,7040,7020,1197
|
|
20230724,135400,15479337020,7020,7030,7040,7020,4732
|
|
20230724,135300,15446055220,7030,7030,7030,7020,1275
|
|
20230724,135200,15437092120,7030,7020,7030,7010,3644
|
|
20230724,135100,15411518440,7020,6980,7020,6980,7007
|
|
20230724,135000,15362450110,6980,6960,6990,6940,6902
|
|
20230724,134900,15314337280,6960,6980,6980,6960,3312
|
|
20230724,134800,15291249120,6980,6990,6990,6980,1806
|
|
20230724,134700,15278638230,6980,6950,6990,6950,2823
|
|
20230724,134600,15258946650,6960,6960,6980,6960,1828
|
|
20230724,134500,15246206570,6960,6970,6990,6960,3475
|
|
20230724,134400,15221997920,6990,6990,7000,6980,2070
|
|
20230724,134300,15207545300,6990,6980,6990,6960,2994
|
|
20230724,134200,15186645720,6980,6980,7000,6970,2721
|
|
20230724,134100,15167623990,7000,6900,7000,6900,9581
|
|
20230724,134000,15100919770,6950,6960,6980,6890,16157
|
|
20230724,133900,14989064400,6950,6960,6980,6920,8398
|
|
20230724,133800,14930712660,6960,6970,6990,6950,9541
|
|
20230724,133700,14864293120,6970,7040,7040,6970,12371
|
|
20230724,133600,14777666430,7040,7000,7060,6990,3751
|
|
20230724,133500,14751355880,7000,7010,7020,6980,17235
|
|
20230724,133400,14630758950,7010,7040,7050,7000,8467
|
|
20230724,133300,14571317160,7040,7060,7060,7000,34758
|
|
20230724,133200,14327442100,7060,7080,7080,7050,12390
|
|
20230724,133100,14240022000,7080,7090,7100,7080,6550
|
|
20230724,133000,14193640630,7090,7100,7110,7090,5010
|
|
20230724,132900,14158082390,7100,7100,7120,7090,5737
|
|
20230724,132800,14117321660,7110,7100,7120,7100,2677
|
|
20230724,132700,14098297800,7100,7100,7100,7070,10916
|
|
20230724,132600,14020940560,7090,7100,7110,7090,17505
|
|
20230724,132500,13896649770,7100,7110,7120,7100,18741
|
|
20230724,132400,13763496100,7110,7140,7140,7110,10340
|
|
20230724,132300,13689859400,7130,7170,7170,7130,3995
|
|
20230724,132200,13661354570,7170,7140,7170,7140,957
|
|
20230724,132100,13654505990,7140,7140,7170,7140,3578
|
|
20230724,132000,13628933090,7140,7150,7150,7130,4762
|
|
20230724,131900,13594930550,7150,7150,7160,7150,1804
|
|
20230724,131800,13582031920,7150,7160,7160,7150,1572
|
|
20230724,131700,13570778300,7160,7170,7170,7160,291
|
|
20230724,131600,13568692660,7160,7150,7160,7150,2691
|
|
20230724,131500,13549444630,7150,7170,7180,7150,1477
|
|
20230724,131400,13538859730,7160,7150,7160,7150,3439
|
|
20230724,131300,13514259080,7150,7160,7160,7150,5534
|
|
20230724,131200,13474687120,7150,7160,7170,7150,5570
|
|
20230724,131100,13434840940,7160,7170,7170,7160,1349
|
|
20230724,131000,13425174890,7170,7170,7180,7160,2904
|
|
20230724,130900,13404358890,7180,7190,7190,7180,662
|
|
20230724,130800,13399604890,7190,7190,7190,7190,1564
|
|
20230724,130700,13388359730,7190,7190,7190,7180,1029
|
|
20230724,130600,13380961680,7200,7200,7200,7200,394
|
|
20230724,130500,13378124880,7230,7170,7230,7170,9948
|
|
20230724,130400,13306536480,7180,7180,7180,7180,170
|
|
20230724,130300,13305315880,7180,7170,7180,7160,4246
|
|
20230724,130200,13274888990,7170,7190,7190,7170,5164
|
|
20230724,130100,13237812210,7190,7190,7190,7190,987
|
|
20230724,130000,13230715680,7200,7200,7200,7190,1702
|
|
20230724,125900,13218461290,7190,7200,7200,7190,918
|
|
20230724,125800,13211858790,7200,7200,7200,7190,1894
|
|
20230724,125700,13198222340,7200,7200,7210,7190,531
|
|
20230724,125600,13194396600,7200,7200,7210,7190,2282
|
|
20230724,125500,13177979850,7200,7190,7200,7190,2480
|
|
20230724,125400,13160136640,7190,7190,7190,7190,945
|
|
20230724,125300,13153342090,7210,7200,7210,7190,1607
|
|
20230724,125200,13141772530,7190,7190,7200,7190,2034
|
|
20230724,125100,13127137120,7190,7200,7200,7190,1872
|
|
20230724,125000,13113667540,7200,7200,7210,7200,1450
|
|
20230724,124900,13103226840,7200,7210,7220,7200,2954
|
|
20230724,124800,13081946360,7210,7210,7220,7210,499
|
|
20230724,124700,13078346890,7220,7200,7220,7200,1931
|
|
20230724,124600,13064436040,7200,7200,7210,7200,853
|
|
20230724,124500,13058294020,7200,7180,7200,7170,4592
|
|
20230724,124400,13025321160,7180,7180,7190,7170,4528
|
|
20230724,124300,12992818320,7180,7180,7180,7170,989
|
|
20230724,124200,12985722180,7180,7200,7200,7180,1735
|
|
20230724,124100,12973257180,7190,7170,7200,7160,3432
|
|
20230724,124000,12948638860,7180,7170,7180,7160,4419
|
|
20230724,123900,12916951320,7170,7180,7180,7170,1244
|
|
20230724,123800,12908029200,7170,7170,7180,7170,2715
|
|
20230724,123700,12888556520,7170,7180,7190,7170,6374
|
|
20230724,123600,12842798320,7180,7190,7190,7180,2287
|
|
20230724,123500,12826361770,7200,7200,7210,7190,5223
|
|
20230724,123400,12788788570,7200,7190,7200,7190,5851
|
|
20230724,123300,12746704840,7190,7200,7210,7190,1827
|
|
20230724,123200,12733556290,7190,7230,7240,7190,18426
|
|
20230724,123100,12600595330,7230,7240,7250,7230,10518
|
|
20230724,123000,12524405990,7250,7240,7260,7240,5617
|
|
20230724,122900,12483724470,7240,7270,7270,7230,14433
|
|
20230724,122800,12379145140,7260,7310,7320,7250,56414
|
|
20230724,122700,11967775660,7320,7280,7320,7280,53237
|
|
20230724,122600,11579225200,7290,7260,7290,7250,17648
|
|
20230724,122500,11450953160,7280,7280,7290,7260,48228
|
|
20230724,122400,11099827500,7280,7230,7280,7220,14425
|
|
20230724,122300,10995203810,7240,7250,7250,7200,22256
|
|
20230724,122200,10834324990,7250,7230,7250,7220,10810
|
|
20230724,122100,10756105850,7220,7230,7230,7220,6118
|
|
20230724,122000,10711881560,7220,7210,7230,7210,4358
|
|
20230724,121900,10680404520,7220,7220,7230,7210,5180
|
|
20230724,121800,10642992740,7230,7170,7240,7160,15713
|
|
20230724,121700,10529763010,7170,7170,7180,7170,2785
|
|
20230724,121600,10509778120,7170,7170,7180,7170,495
|
|
20230724,121500,10506227440,7170,7190,7190,7170,1771
|
|
20230724,121400,10493523890,7180,7180,7180,7180,397
|
|
20230724,121300,10490673430,7180,7190,7190,7170,701
|
|
20230724,121200,10485639090,7200,7170,7200,7170,4896
|
|
20230724,121100,10450482160,7170,7170,7170,7170,954
|
|
20230724,121000,10443641980,7170,7160,7170,7160,574
|
|
20230724,120900,10439529080,7160,7160,7180,7160,2758
|
|
20230724,120800,10419766660,7170,7170,7170,7160,741
|
|
20230724,120700,10414455390,7160,7170,7180,7160,1832
|
|
20230724,120600,10401321030,7170,7180,7190,7170,3159
|
|
20230724,120500,10378638220,7180,7180,7180,7170,1433
|
|
20230724,120400,10368351100,7180,7170,7180,7160,4113
|
|
20230724,120300,10338879220,7170,7180,7190,7170,1432
|
|
20230724,120200,10328601810,7180,7200,7200,7180,686
|
|
20230724,120100,10323669680,7200,7160,7200,7160,3115
|
|
20230724,120000,10301308090,7160,7140,7180,7140,14964
|
|
20230724,115900,10194105880,7150,7180,7190,7150,11118
|
|
20230724,115800,10114501420,7180,7170,7200,7170,2050
|
|
20230724,115700,10099784700,7170,7190,7190,7170,2767
|
|
20230724,115600,10079905160,7190,7190,7210,7190,8339
|
|
20230724,115500,10019884040,7200,7190,7210,7180,6756
|
|
20230724,115400,9971305130,7190,7190,7200,7150,16159
|
|
20230724,115300,9855306270,7180,7230,7230,7180,15632
|
|
20230724,115200,9742714000,7220,7220,7230,7220,3576
|
|
20230724,115100,9716868670,7230,7220,7230,7210,7237
|
|
20230724,115000,9664595940,7220,7260,7260,7210,22387
|
|
20230724,114900,9502608030,7240,7280,7280,7220,41131
|
|
20230724,114800,9204484130,7270,7260,7300,7250,32749
|
|
20230724,114700,8966231790,7280,7260,7300,7260,32631
|
|
20230724,114600,8728530650,7280,7280,7300,7260,47669
|
|
20230724,114500,8381210980,7290,7270,7290,7260,15034
|
|
20230724,114400,8271845790,7260,7240,7280,7240,39464
|
|
20230724,114300,7985525490,7240,7220,7240,7220,15062
|
|
20230724,114200,7876584370,7220,7220,7220,7210,10939
|
|
20230724,114100,7797615080,7220,7210,7220,7200,5198
|
|
20230724,114000,7760136300,7210,7170,7210,7170,7978
|
|
20230724,113900,7702733760,7180,7160,7190,7160,728
|
|
20230724,113800,7697507920,7160,7170,7180,7160,1244
|
|
20230724,113700,7688583440,7180,7180,7180,7150,5870
|
|
20230724,113600,7646514890,7190,7180,7200,7180,4341
|
|
20230724,113500,7615309560,7190,7190,7190,7180,1417
|
|
20230724,113400,7605127900,7190,7180,7190,7170,2073
|
|
20230724,113300,7590237780,7180,7200,7200,7180,3146
|
|
20230724,113200,7567630080,7200,7200,7200,7190,6417
|
|
20230724,113100,7521436140,7200,7190,7200,7180,844
|
|
20230724,113000,7515366230,7190,7190,7190,7170,7521
|
|
20230724,112900,7461364810,7190,7200,7200,7190,2230
|
|
20230724,112800,7445325350,7200,7190,7200,7190,1235
|
|
20230724,112700,7436444860,7190,7180,7190,7180,4185
|
|
20230724,112600,7406380610,7180,7180,7190,7180,916
|
|
20230724,112500,7399801960,7190,7170,7190,7150,6295
|
|
20230724,112400,7354660200,7170,7160,7170,7160,2393
|
|
20230724,112300,7337512530,7160,7160,7170,7150,864
|
|
20230724,112200,7331324030,7160,7160,7160,7150,809
|
|
20230724,112100,7325533560,7150,7150,7170,7150,513
|
|
20230724,112000,7321861750,7150,7150,7170,7140,3643
|
|
20230724,111900,7295792760,7150,7170,7180,7150,2435
|
|
20230724,111800,7278341080,7170,7160,7170,7140,3458
|
|
20230724,111700,7253585210,7160,7150,7160,7140,13309
|
|
20230724,111600,7158423190,7150,7160,7170,7150,6086
|
|
20230724,111500,7114891260,7160,7170,7180,7150,4844
|
|
20230724,111400,7080202330,7170,7170,7180,7170,7347
|
|
20230724,111300,7027516580,7170,7190,7200,7170,7222
|
|
20230724,111200,6975619290,7200,7200,7210,7190,5179
|
|
20230724,111100,6938302960,7210,7230,7230,7210,13174
|
|
20230724,111000,6843185040,7230,7220,7230,7210,13157
|
|
20230724,110900,6748107550,7220,7190,7220,7190,10491
|
|
20230724,110800,6672487670,7190,7180,7200,7180,3181
|
|
20230724,110700,6649612350,7180,7170,7190,7160,8797
|
|
20230724,110600,6586477040,7170,7170,7180,7160,2956
|
|
20230724,110500,6565290550,7170,7190,7190,7160,5246
|
|
20230724,110400,6527633410,7190,7200,7210,7190,8517
|
|
20230724,110300,6466321780,7200,7210,7240,7190,22723
|
|
20230724,110200,6302228760,7220,7180,7220,7170,48276
|
|
20230724,110100,5954994100,7160,7170,7180,7160,13870
|
|
20230724,110000,5855576120,7180,7190,7200,7180,14284
|
|
20230724,105900,5752821130,7190,7190,7200,7180,8739
|
|
20230724,105800,5689977800,7190,7180,7190,7180,4284
|
|
20230724,105700,5659192140,7180,7190,7190,7180,2058
|
|
20230724,105600,5644395490,7190,7180,7190,7180,7099
|
|
20230724,105500,5593405460,7190,7170,7190,7160,5397
|
|
20230724,105400,5554665960,7170,7160,7180,7160,4818
|
|
20230724,105300,5520136510,7160,7160,7170,7160,4157
|
|
20230724,105200,5490338360,7160,7170,7170,7160,2208
|
|
20230724,105100,5474510800,7170,7160,7180,7150,4662
|
|
20230724,105000,5441105670,7160,7170,7180,7150,6567
|
|
20230724,104900,5394052670,7160,7140,7170,7140,3748
|
|
20230724,104800,5367223380,7140,7140,7160,7120,10819
|
|
20230724,104700,5290095200,7150,7160,7160,7140,2236
|
|
20230724,104600,5274121550,7160,7170,7170,7150,3078
|
|
20230724,104500,5252098760,7170,7170,7180,7160,3753
|
|
20230724,104400,5225170950,7180,7160,7180,7150,4271
|
|
20230724,104300,5194570440,7160,7180,7180,7150,7211
|
|
20230724,104200,5142919520,7180,7130,7180,7130,24890
|
|
20230724,104100,4964613010,7140,7120,7140,7110,2104
|
|
20230724,104000,4949627330,7120,7090,7140,7090,21970
|
|
20230724,103900,4793532100,7100,7070,7100,7070,5412
|
|
20230724,103800,4755147170,7070,7060,7080,7060,1532
|
|
20230724,103700,4744314350,7070,7060,7070,7060,2000
|
|
20230724,103600,4730191150,7070,7080,7080,7060,2701
|
|
20230724,103500,4711100130,7080,7090,7100,7080,4700
|
|
20230724,103400,4677781250,7100,7100,7110,7090,1236
|
|
20230724,103300,4669009990,7090,7100,7100,7090,1506
|
|
20230724,103200,4658322920,7090,7130,7130,7090,3370
|
|
20230724,103100,4634359640,7130,7120,7130,7110,2924
|
|
20230724,103000,4613527150,7110,7100,7110,7100,1319
|
|
20230724,102900,4604150110,7100,7100,7110,7090,1716
|
|
20230724,102800,4591964810,7100,7080,7100,7080,1640
|
|
20230724,102700,4580335300,7080,7080,7080,7070,4423
|
|
20230724,102600,4549020860,7080,7090,7100,7080,4220
|
|
20230724,102500,4519120330,7090,7080,7100,7070,1593
|
|
20230724,102400,4507828980,7080,7080,7090,7070,1087
|
|
20230724,102300,4500135110,7080,7080,7090,7070,2910
|
|
20230724,102200,4479531010,7080,7060,7080,7060,6696
|
|
20230724,102100,4432171730,7060,7080,7090,7060,5522
|
|
20230724,102000,4393124250,7080,7090,7100,7080,7527
|
|
20230724,101900,4339785180,7090,7130,7140,7090,17043
|
|
20230724,101800,4218486270,7130,7150,7150,7130,2865
|
|
20230724,101700,4198038370,7140,7150,7160,7140,586
|
|
20230724,101600,4193852120,7160,7140,7160,7130,7118
|
|
20230724,101500,4142943530,7140,7160,7170,7140,5845
|
|
20230724,101400,4101118480,7160,7160,7170,7150,5195
|
|
20230724,101300,4063922040,7160,7130,7180,7120,14648
|
|
20230724,101200,3959200890,7130,7170,7180,7130,8097
|
|
20230724,101100,3901326020,7180,7190,7200,7150,19243
|
|
20230724,101000,3763171460,7190,7140,7190,7140,21552
|
|
20230724,100900,3608639160,7140,7140,7150,7130,16248
|
|
20230724,100800,3492553740,7150,7140,7170,7140,16607
|
|
20230724,100700,3373802950,7140,7120,7150,7110,21929
|
|
20230724,100600,3217471620,7110,7100,7110,7090,25919
|
|
20230724,100500,3033532120,7090,7040,7100,7040,30431
|
|
20230724,100400,2818294900,7040,7040,7040,7040,4296
|
|
20230724,100300,2788051060,7040,7040,7050,7030,4275
|
|
20230724,100200,2757954670,7040,7040,7050,7030,4692
|
|
20230724,100100,2724901720,7040,7040,7050,7040,2812
|
|
20230724,100000,2705105210,7040,7040,7050,7020,5199
|
|
20230724,095900,2668507570,7040,7040,7050,7040,6326
|
|
20230724,095800,2623934860,7040,7020,7050,7020,18961
|
|
20230724,095700,2490593750,7030,7010,7030,7000,13938
|
|
20230724,095600,2392788150,7000,7010,7010,7000,1482
|
|
20230724,095500,2382406200,7010,6980,7010,6980,5522
|
|
20230724,095400,2343769360,6980,6980,6990,6970,1132
|
|
20230724,095300,2335872090,6990,6980,6990,6970,7228
|
|
20230724,095200,2285373750,6980,6990,7000,6980,3565
|
|
20230724,095100,2260479420,6990,7000,7000,6990,1515
|
|
20230724,095000,2249882000,7000,7010,7010,6990,3416
|
|
20230724,094900,2225957280,7020,7020,7030,7010,3776
|
|
20230724,094800,2199434340,7030,7000,7030,6980,9354
|
|
20230724,094700,2133818850,7000,6970,7000,6960,4899
|
|
20230724,094600,2099616690,6960,6970,6970,6950,4889
|
|
20230724,094500,2065586070,6970,6970,6980,6970,2547
|
|
20230724,094400,2047829970,6970,6950,6970,6940,2619
|
|
20230724,094300,2029588530,6960,6960,6970,6940,2438
|
|
20230724,094200,2012630970,6960,6970,6970,6950,1914
|
|
20230724,094100,1999309750,6970,6960,6970,6940,4276
|
|
20230724,094000,1969563970,6960,6980,6980,6960,5938
|
|
20230724,093900,1928178350,6990,6990,7010,6980,19743
|
|
20230724,093800,1789987470,6990,6990,7000,6980,12787
|
|
20230724,093700,1700606320,6990,6960,7000,6960,15542
|
|
20230724,093600,1592126480,6950,6920,6960,6920,8486
|
|
20230724,093500,1533231040,6920,6920,6930,6910,4367
|
|
20230724,093400,1503019930,6920,6900,6920,6890,5095
|
|
20230724,093300,1467852840,6890,6910,6920,6890,3011
|
|
20230724,093200,1447057950,6910,6900,6920,6900,2273
|
|
20230724,093100,1431351570,6900,6900,6910,6880,26261
|
|
20230724,093000,1249944240,6900,6840,6910,6840,12384
|
|
20230724,092900,1164823710,6840,6820,6840,6810,3433
|
|
20230724,092800,1141390840,6820,6770,6820,6770,3929
|
|
20230724,092700,1114763660,6780,6770,6780,6770,1387
|
|
20230724,092600,1105370640,6770,6780,6780,6770,1066
|
|
20230724,092500,1098149980,6770,6750,6790,6730,1690
|
|
20230724,092400,1086726810,6750,6730,6760,6730,6063
|
|
20230724,092300,1045838620,6730,6730,6740,6730,1119
|
|
20230724,092200,1038307250,6730,6710,6730,6710,916
|
|
20230724,092100,1032149510,6710,6710,6730,6700,3142
|
|
20230724,092000,1011065970,6710,6730,6730,6710,5119
|
|
20230724,091900,976703390,6710,6710,6730,6710,5903
|
|
20230724,091800,937081910,6730,6740,6760,6720,7473
|
|
20230724,091700,886783920,6740,6820,6820,6740,5716
|
|
20230724,091600,848134930,6790,6810,6830,6790,2307
|
|
20230724,091500,832430480,6800,6780,6800,6750,2843
|
|
20230724,091400,813155550,6780,6770,6810,6760,5422
|
|
20230724,091300,776386020,6760,6800,6800,6760,9841
|
|
20230724,091200,709717040,6800,6790,6800,6740,9041
|
|
20230724,091100,648462280,6780,6830,6830,6780,13203
|
|
20230724,091000,558730870,6820,6860,6870,6820,6468
|
|
20230724,090900,514504390,6840,6900,6900,6830,5709
|
|
20230724,090800,475361760,6900,6890,6900,6890,1380
|
|
20230724,090700,465852500,6880,6890,6890,6850,4483
|
|
20230724,090600,435071860,6890,6900,6920,6880,5222
|
|
20230724,090500,399026590,6880,6840,6880,6810,6276
|
|
20230724,090400,356030870,6840,6820,6850,6790,10036
|
|
20230724,090300,287563590,6820,6920,6940,6800,16278
|
|
20230724,090200,175946900,6910,6930,6960,6910,10693
|
|
20230724,090100,101830420,6930,6920,6930,6870,4288
|
|
20230724,090000,72262250,6870,6900,6930,6850,10468
|