603 lines
29 KiB
CSV
603 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240723,190000,2184039190,5580,5580,5580,5580,2298
|
|
20240723,185900,2184039190,5580,5580,5580,5580,0
|
|
20240723,185800,2184039190,5580,5580,5580,5580,0
|
|
20240723,185700,2184039190,5580,5580,5580,5580,0
|
|
20240723,185600,2184039190,5580,5580,5580,5580,0
|
|
20240723,185500,2184039190,5580,5580,5580,5580,0
|
|
20240723,185400,2184039190,5580,5580,5580,5580,0
|
|
20240723,185300,2184039190,5580,5580,5580,5580,0
|
|
20240723,185200,2184039190,5580,5580,5580,5580,0
|
|
20240723,185100,2184039190,5580,5580,5580,5580,0
|
|
20240723,185000,2184039190,5580,5580,5580,5580,0
|
|
20240723,184900,2184039190,5580,5580,5580,5580,0
|
|
20240723,184800,2184039190,5580,5580,5580,5580,0
|
|
20240723,184700,2184039190,5580,5580,5580,5580,0
|
|
20240723,184600,2184039190,5580,5580,5580,5580,0
|
|
20240723,184500,2184039190,5580,5580,5580,5580,0
|
|
20240723,184400,2184039190,5580,5580,5580,5580,0
|
|
20240723,184300,2184039190,5580,5580,5580,5580,0
|
|
20240723,184200,2184039190,5580,5580,5580,5580,0
|
|
20240723,184100,2184039190,5580,5580,5580,5580,0
|
|
20240723,184000,2184039190,5580,5580,5580,5580,0
|
|
20240723,183900,2184039190,5580,5580,5580,5580,0
|
|
20240723,183800,2184039190,5580,5580,5580,5580,0
|
|
20240723,183700,2184039190,5580,5580,5580,5580,0
|
|
20240723,183600,2184039190,5580,5580,5580,5580,0
|
|
20240723,183500,2184039190,5580,5580,5580,5580,0
|
|
20240723,183400,2184039190,5580,5580,5580,5580,0
|
|
20240723,183300,2184039190,5580,5580,5580,5580,0
|
|
20240723,183200,2184039190,5580,5580,5580,5580,0
|
|
20240723,183100,2184039190,5580,5580,5580,5580,0
|
|
20240723,183000,2184039190,5580,5580,5580,5580,2298
|
|
20240723,182900,2184039190,5580,5580,5580,5580,0
|
|
20240723,182800,2184039190,5580,5580,5580,5580,0
|
|
20240723,182700,2184039190,5580,5580,5580,5580,0
|
|
20240723,182600,2184039190,5580,5580,5580,5580,0
|
|
20240723,182500,2184039190,5580,5580,5580,5580,0
|
|
20240723,182400,2184039190,5580,5580,5580,5580,0
|
|
20240723,182300,2184039190,5580,5580,5580,5580,0
|
|
20240723,182200,2184039190,5580,5580,5580,5580,0
|
|
20240723,182100,2184039190,5580,5580,5580,5580,0
|
|
20240723,182000,2184039190,5580,5580,5580,5580,0
|
|
20240723,181900,2184039190,5580,5580,5580,5580,0
|
|
20240723,181800,2184039190,5580,5580,5580,5580,0
|
|
20240723,181700,2184039190,5580,5580,5580,5580,0
|
|
20240723,181600,2184039190,5580,5580,5580,5580,0
|
|
20240723,181500,2184039190,5580,5580,5580,5580,0
|
|
20240723,181400,2184039190,5580,5580,5580,5580,0
|
|
20240723,181300,2184039190,5580,5580,5580,5580,0
|
|
20240723,181200,2184039190,5580,5580,5580,5580,0
|
|
20240723,181100,2184039190,5580,5580,5580,5580,0
|
|
20240723,181000,2184039190,5580,5580,5580,5580,0
|
|
20240723,180900,2184039190,5580,5580,5580,5580,0
|
|
20240723,180800,2184039190,5580,5580,5580,5580,0
|
|
20240723,180700,2184039190,5580,5580,5580,5580,0
|
|
20240723,180600,2184039190,5580,5580,5580,5580,0
|
|
20240723,180500,2184039190,5580,5580,5580,5580,0
|
|
20240723,180400,2184039190,5580,5580,5580,5580,0
|
|
20240723,180300,2184039190,5580,5580,5580,5580,0
|
|
20240723,180200,2184039190,5580,5580,5580,5580,0
|
|
20240723,180100,2184039190,5580,5580,5580,5580,0
|
|
20240723,180000,2184039190,5580,5580,5580,5580,2298
|
|
20240723,175900,2184039190,5580,5580,5580,5580,0
|
|
20240723,175800,2184039190,5580,5580,5580,5580,0
|
|
20240723,175700,2184039190,5580,5580,5580,5580,0
|
|
20240723,175600,2184039190,5580,5580,5580,5580,0
|
|
20240723,175500,2184039190,5580,5580,5580,5580,0
|
|
20240723,175400,2184039190,5580,5580,5580,5580,0
|
|
20240723,175300,2184039190,5580,5580,5580,5580,0
|
|
20240723,175200,2184039190,5580,5580,5580,5580,0
|
|
20240723,175100,2184039190,5580,5580,5580,5580,0
|
|
20240723,175000,2184039190,5580,5580,5580,5580,0
|
|
20240723,174900,2184039190,5580,5580,5580,5580,0
|
|
20240723,174800,2184039190,5580,5580,5580,5580,0
|
|
20240723,174700,2184039190,5580,5580,5580,5580,0
|
|
20240723,174600,2184039190,5580,5580,5580,5580,0
|
|
20240723,174500,2184039190,5580,5580,5580,5580,0
|
|
20240723,174400,2184039190,5580,5580,5580,5580,0
|
|
20240723,174300,2184039190,5580,5580,5580,5580,0
|
|
20240723,174200,2184039190,5580,5580,5580,5580,0
|
|
20240723,174100,2184039190,5580,5580,5580,5580,0
|
|
20240723,174000,2184039190,5580,5580,5580,5580,0
|
|
20240723,173900,2184039190,5580,5580,5580,5580,0
|
|
20240723,173800,2184039190,5580,5580,5580,5580,0
|
|
20240723,173700,2184039190,5580,5580,5580,5580,0
|
|
20240723,173600,2184039190,5580,5580,5580,5580,0
|
|
20240723,173500,2184039190,5580,5580,5580,5580,0
|
|
20240723,173400,2184039190,5580,5580,5580,5580,0
|
|
20240723,173300,2184039190,5580,5580,5580,5580,0
|
|
20240723,173200,2184039190,5580,5580,5580,5580,0
|
|
20240723,173100,2184039190,5580,5580,5580,5580,0
|
|
20240723,173000,2184039190,5580,5580,5580,5580,2298
|
|
20240723,172900,2184039190,5580,5580,5580,5580,0
|
|
20240723,172800,2184039190,5580,5580,5580,5580,0
|
|
20240723,172700,2184039190,5580,5580,5580,5580,0
|
|
20240723,172600,2184039190,5580,5580,5580,5580,0
|
|
20240723,172500,2184039190,5580,5580,5580,5580,0
|
|
20240723,172400,2184039190,5580,5580,5580,5580,0
|
|
20240723,172300,2184039190,5580,5580,5580,5580,0
|
|
20240723,172200,2184039190,5580,5580,5580,5580,0
|
|
20240723,172100,2184039190,5580,5580,5580,5580,0
|
|
20240723,172000,2184039190,5580,5580,5580,5580,0
|
|
20240723,171900,2184039190,5580,5580,5580,5580,0
|
|
20240723,171800,2184039190,5580,5580,5580,5580,0
|
|
20240723,171700,2184039190,5580,5580,5580,5580,0
|
|
20240723,171600,2184039190,5580,5580,5580,5580,0
|
|
20240723,171500,2184039190,5580,5580,5580,5580,0
|
|
20240723,171400,2184039190,5580,5580,5580,5580,0
|
|
20240723,171300,2184039190,5580,5580,5580,5580,0
|
|
20240723,171200,2184039190,5580,5580,5580,5580,0
|
|
20240723,171100,2184039190,5580,5580,5580,5580,0
|
|
20240723,171000,2184039190,5580,5580,5580,5580,0
|
|
20240723,170900,2184039190,5580,5580,5580,5580,0
|
|
20240723,170800,2184039190,5580,5580,5580,5580,0
|
|
20240723,170700,2184039190,5580,5580,5580,5580,0
|
|
20240723,170600,2184039190,5580,5580,5580,5580,0
|
|
20240723,170500,2184039190,5580,5580,5580,5580,0
|
|
20240723,170400,2184039190,5580,5580,5580,5580,0
|
|
20240723,170300,2184039190,5580,5580,5580,5580,0
|
|
20240723,170200,2184039190,5580,5580,5580,5580,0
|
|
20240723,170100,2184039190,5580,5580,5580,5580,0
|
|
20240723,170000,2184039190,5580,5580,5580,5580,2298
|
|
20240723,165900,2184039190,5580,5580,5580,5580,0
|
|
20240723,165800,2184039190,5580,5580,5580,5580,0
|
|
20240723,165700,2184039190,5580,5580,5580,5580,0
|
|
20240723,165600,2184039190,5580,5580,5580,5580,0
|
|
20240723,165500,2184039190,5580,5580,5580,5580,0
|
|
20240723,165400,2184039190,5580,5580,5580,5580,0
|
|
20240723,165300,2184039190,5580,5580,5580,5580,0
|
|
20240723,165200,2184039190,5580,5580,5580,5580,0
|
|
20240723,165100,2184039190,5580,5580,5580,5580,0
|
|
20240723,165000,2184039190,5580,5580,5580,5580,0
|
|
20240723,164900,2184039190,5580,5580,5580,5580,0
|
|
20240723,164800,2184039190,5580,5580,5580,5580,0
|
|
20240723,164700,2184039190,5580,5580,5580,5580,0
|
|
20240723,164600,2184039190,5580,5580,5580,5580,0
|
|
20240723,164500,2184039190,5580,5580,5580,5580,0
|
|
20240723,164400,2184039190,5580,5580,5580,5580,0
|
|
20240723,164300,2184039190,5580,5580,5580,5580,0
|
|
20240723,164200,2184039190,5580,5580,5580,5580,0
|
|
20240723,164100,2184039190,5580,5580,5580,5580,0
|
|
20240723,164000,2184039190,5580,5580,5580,5580,0
|
|
20240723,163900,2184039190,5580,5580,5580,5580,0
|
|
20240723,163800,2184039190,5580,5580,5580,5580,0
|
|
20240723,163700,2184039190,5580,5580,5580,5580,0
|
|
20240723,163600,2184039190,5580,5580,5580,5580,0
|
|
20240723,163500,2184039190,5580,5580,5580,5580,0
|
|
20240723,163400,2184039190,5580,5580,5580,5580,0
|
|
20240723,163300,2184039190,5580,5580,5580,5580,0
|
|
20240723,163200,2184039190,5580,5580,5580,5580,0
|
|
20240723,163100,2184039190,5580,5580,5580,5580,0
|
|
20240723,163000,2184039190,5580,5580,5580,5580,2298
|
|
20240723,162900,2184039190,5580,5580,5580,5580,0
|
|
20240723,162800,2184039190,5580,5580,5580,5580,0
|
|
20240723,162700,2184039190,5580,5580,5580,5580,0
|
|
20240723,162600,2184039190,5580,5580,5580,5580,0
|
|
20240723,162500,2184039190,5580,5580,5580,5580,0
|
|
20240723,162400,2184039190,5580,5580,5580,5580,0
|
|
20240723,162300,2184039190,5580,5580,5580,5580,0
|
|
20240723,162200,2184039190,5580,5580,5580,5580,0
|
|
20240723,162100,2184039190,5580,5580,5580,5580,0
|
|
20240723,162000,2184039190,5580,5580,5580,5580,0
|
|
20240723,161900,2184039190,5580,5580,5580,5580,0
|
|
20240723,161800,2184039190,5580,5580,5580,5580,0
|
|
20240723,161700,2184039190,5580,5580,5580,5580,0
|
|
20240723,161600,2184039190,5580,5580,5580,5580,0
|
|
20240723,161500,2184039190,5580,5580,5580,5580,0
|
|
20240723,161400,2184039190,5580,5580,5580,5580,0
|
|
20240723,161300,2184039190,5580,5580,5580,5580,0
|
|
20240723,161200,2184039190,5580,5580,5580,5580,0
|
|
20240723,161100,2184039190,5580,5580,5580,5580,0
|
|
20240723,161000,2184039190,5580,5580,5580,5580,0
|
|
20240723,160900,2184039190,5580,5580,5580,5580,0
|
|
20240723,160800,2184039190,5580,5580,5580,5580,0
|
|
20240723,160700,2184039190,5580,5580,5580,5580,0
|
|
20240723,160600,2184039190,5580,5580,5580,5580,0
|
|
20240723,160500,2184039190,5580,5580,5580,5580,0
|
|
20240723,160400,2184039190,5580,5580,5580,5580,0
|
|
20240723,160300,2184039190,5580,5580,5580,5580,0
|
|
20240723,160200,2184039190,5580,5580,5580,5580,0
|
|
20240723,160100,2184039190,5580,5580,5580,5580,0
|
|
20240723,160000,2184039190,5580,5580,5580,5580,2298
|
|
20240723,155900,2184039190,5580,5580,5580,5580,0
|
|
20240723,155800,2184039190,5580,5580,5580,5580,0
|
|
20240723,155700,2184039190,5580,5580,5580,5580,0
|
|
20240723,155600,2184039190,5580,5580,5580,5580,0
|
|
20240723,155500,2184039190,5580,5580,5580,5580,0
|
|
20240723,155400,2184039190,5580,5580,5580,5580,0
|
|
20240723,155300,2184039190,5580,5580,5580,5580,0
|
|
20240723,155200,2184039190,5580,5580,5580,5580,0
|
|
20240723,155100,2184039190,5580,5580,5580,5580,0
|
|
20240723,155000,2184039190,5580,5580,5580,5580,0
|
|
20240723,154900,2184039190,5580,5580,5580,5580,0
|
|
20240723,154800,2184039190,5580,5580,5580,5580,0
|
|
20240723,154700,2184039190,5580,5580,5580,5580,0
|
|
20240723,154600,2184039190,5580,5580,5580,5580,0
|
|
20240723,154500,2184039190,5580,5580,5580,5580,0
|
|
20240723,154400,2184039190,5580,5580,5580,5580,0
|
|
20240723,154300,2184039190,5580,5580,5580,5580,0
|
|
20240723,154200,2184039190,5580,5580,5580,5580,0
|
|
20240723,154100,2184039190,5580,5580,5580,5580,0
|
|
20240723,154000,2184039190,5580,5580,5580,5580,0
|
|
20240723,153900,2184039190,5580,5580,5580,5580,0
|
|
20240723,153800,2184039190,5580,5580,5580,5580,0
|
|
20240723,153700,2184039190,5580,5580,5580,5580,0
|
|
20240723,153600,2184039190,5580,5580,5580,5580,0
|
|
20240723,153500,2184039190,5580,5580,5580,5580,0
|
|
20240723,153400,2184039190,5580,5580,5580,5580,0
|
|
20240723,153300,2184039190,5580,5580,5580,5580,0
|
|
20240723,153200,2184039190,5580,5580,5580,5580,0
|
|
20240723,153100,2184039190,5580,5580,5580,5580,0
|
|
20240723,153000,2184039190,5580,5580,5580,5580,4596
|
|
20240723,152900,2171216350,5590,5590,5590,5590,0
|
|
20240723,152800,2171216350,5590,5590,5590,5590,0
|
|
20240723,152700,2171216350,5590,5590,5590,5590,0
|
|
20240723,152600,2171216350,5590,5590,5590,5590,0
|
|
20240723,152500,2171216350,5590,5590,5590,5590,0
|
|
20240723,152400,2171216350,5590,5590,5590,5590,0
|
|
20240723,152300,2171216350,5590,5590,5590,5590,0
|
|
20240723,152200,2171216350,5590,5590,5590,5590,0
|
|
20240723,152100,2171216350,5590,5590,5590,5590,0
|
|
20240723,152000,2171216350,5590,5590,5590,5590,0
|
|
20240723,151900,2171216350,5590,5560,5590,5560,137
|
|
20240723,151800,2170451930,5600,5560,5600,5560,3146
|
|
20240723,151700,2152946900,5560,5530,5560,5530,53
|
|
20240723,151600,2152652750,5560,5560,5560,5560,6
|
|
20240723,151500,2152619390,5560,5550,5570,5550,1080
|
|
20240723,151400,2146625360,5550,5550,5550,5530,26
|
|
20240723,151300,2146481430,5550,5550,5550,5540,8
|
|
20240723,151200,2146437040,5550,5530,5550,5520,1216
|
|
20240723,151100,2139713200,5550,5560,5560,5550,5
|
|
20240723,151000,2139685430,5530,5550,5560,5530,1453
|
|
20240723,150900,2131640900,5550,5560,5560,5550,33
|
|
20240723,150800,2131457430,5570,5580,5580,5560,19
|
|
20240723,150700,2131351500,5570,5560,5570,5560,1002
|
|
20240723,150600,2125770370,5580,5580,5580,5570,5
|
|
20240723,150500,2125742490,5580,5580,5580,5570,181
|
|
20240723,150400,2124732520,5570,5570,5570,5570,155
|
|
20240723,150300,2123869170,5580,5580,5580,5580,0
|
|
20240723,150200,2123869170,5580,5570,5580,5570,2
|
|
20240723,150100,2123858020,5580,5570,5580,5570,2
|
|
20240723,150000,2123846870,5580,5580,5580,5570,3
|
|
20240723,145900,2123830140,5590,5580,5590,5580,3
|
|
20240723,145800,2123813390,5590,5580,5590,5580,2
|
|
20240723,145700,2123802220,5600,5590,5600,5590,3
|
|
20240723,145600,2123785440,5600,5560,5600,5560,55
|
|
20240723,145500,2123479600,5610,5590,5610,5590,1003
|
|
20240723,145400,2117855090,5590,5560,5590,5560,503
|
|
20240723,145300,2115048700,5560,5560,5560,5550,3
|
|
20240723,145200,2115032030,5560,5570,5570,5520,2402
|
|
20240723,145100,2101749140,5580,5600,5600,5560,23129
|
|
20240723,145000,1972599590,5610,5600,5610,5600,1041
|
|
20240723,144900,1966769590,5610,5610,5610,5610,1
|
|
20240723,144800,1966763980,5620,5610,5620,5610,103
|
|
20240723,144700,1966186130,5620,5620,5620,5610,566
|
|
20240723,144600,1963010840,5620,5620,5620,5610,763
|
|
20240723,144500,1958726790,5610,5620,5620,5610,493
|
|
20240723,144400,1955956240,5620,5610,5620,5610,104
|
|
20240723,144300,1955372780,5620,5600,5620,5590,1001
|
|
20240723,144200,1949777070,5620,5620,5620,5620,0
|
|
20240723,144100,1949777070,5620,5610,5620,5600,1366
|
|
20240723,144000,1942126410,5620,5620,5620,5620,0
|
|
20240723,143900,1942126410,5620,5620,5620,5620,0
|
|
20240723,143800,1942126410,5620,5620,5620,5620,1
|
|
20240723,143700,1942120790,5630,5620,5630,5600,1074
|
|
20240723,143600,1936084200,5620,5620,5620,5620,4
|
|
20240723,143500,1936061720,5620,5620,5620,5620,0
|
|
20240723,143400,1936061720,5620,5620,5620,5620,2
|
|
20240723,143300,1936050480,5620,5630,5630,5610,6616
|
|
20240723,143200,1898920990,5630,5610,5630,5610,1366
|
|
20240723,143100,1891251650,5610,5600,5610,5600,209
|
|
20240723,143000,1890080210,5600,5600,5600,5600,400
|
|
20240723,142900,1887840210,5600,5600,5600,5600,0
|
|
20240723,142800,1887840210,5600,5600,5600,5600,0
|
|
20240723,142700,1887840210,5600,5600,5600,5600,40
|
|
20240723,142600,1887616210,5600,5600,5600,5600,0
|
|
20240723,142500,1887616210,5600,5600,5600,5600,111
|
|
20240723,142400,1886994610,5610,5610,5610,5610,0
|
|
20240723,142300,1886994610,5610,5610,5610,5610,0
|
|
20240723,142200,1886994610,5610,5610,5610,5610,0
|
|
20240723,142100,1886994610,5610,5610,5610,5610,0
|
|
20240723,142000,1886994610,5610,5610,5610,5610,0
|
|
20240723,141900,1886994610,5610,5610,5610,5610,14
|
|
20240723,141800,1886916070,5600,5600,5600,5600,4
|
|
20240723,141700,1886893670,5610,5600,5610,5600,3
|
|
20240723,141600,1886876860,5600,5600,5600,5600,0
|
|
20240723,141500,1886876860,5600,5600,5600,5600,1
|
|
20240723,141400,1886871260,5600,5600,5600,5600,184
|
|
20240723,141300,1885840860,5610,5610,5610,5610,0
|
|
20240723,141200,1885840860,5610,5600,5610,5600,204
|
|
20240723,141100,1884697460,5600,5600,5600,5600,1
|
|
20240723,141000,1884691860,5610,5610,5610,5610,0
|
|
20240723,140900,1884691860,5610,5610,5610,5610,0
|
|
20240723,140800,1884691860,5610,5590,5610,5590,5051
|
|
20240723,140700,1856455750,5620,5620,5620,5620,0
|
|
20240723,140600,1856455750,5620,5610,5620,5590,1159
|
|
20240723,140500,1849964480,5630,5600,5630,5600,4450
|
|
20240723,140400,1824977960,5600,5600,5600,5600,0
|
|
20240723,140300,1824977960,5600,5600,5600,5600,1
|
|
20240723,140200,1824972360,5610,5610,5610,5610,0
|
|
20240723,140100,1824972360,5610,5610,5610,5610,0
|
|
20240723,140000,1824972360,5610,5610,5610,5610,0
|
|
20240723,135900,1824972360,5610,5600,5610,5600,248
|
|
20240723,135800,1823583550,5610,5610,5610,5610,0
|
|
20240723,135700,1823583550,5610,5610,5610,5600,302
|
|
20240723,135600,1821890960,5610,5610,5610,5610,0
|
|
20240723,135500,1821890960,5610,5610,5610,5610,0
|
|
20240723,135400,1821890960,5610,5570,5610,5570,151
|
|
20240723,135300,1821045330,5600,5600,5600,5600,5
|
|
20240723,135200,1821017330,5600,5600,5600,5600,0
|
|
20240723,135100,1821017330,5600,5600,5600,5600,125
|
|
20240723,135000,1820317330,5600,5600,5600,5600,2110
|
|
20240723,134900,1808501330,5600,5600,5600,5600,0
|
|
20240723,134800,1808501330,5600,5560,5600,5560,3402
|
|
20240723,134700,1789504790,5580,5580,5580,5580,0
|
|
20240723,134600,1789504790,5580,5580,5580,5580,1
|
|
20240723,134500,1789499210,5590,5580,5590,5580,3492
|
|
20240723,134400,1770013840,5590,5590,5590,5580,304
|
|
20240723,134300,1768314490,5590,5580,5590,5580,421
|
|
20240723,134200,1765963830,5570,5530,5570,5530,1784
|
|
20240723,134100,1756068360,5540,5550,5550,5540,1001
|
|
20240723,134000,1750522810,5540,5550,5550,5540,703
|
|
20240723,133900,1746628160,5560,5560,5560,5560,0
|
|
20240723,133800,1746628160,5560,5560,5560,5560,10
|
|
20240723,133700,1746572560,5560,5560,5560,5530,271
|
|
20240723,133600,1745073840,5530,5530,5530,5530,0
|
|
20240723,133500,1745073840,5530,5560,5560,5530,3149
|
|
20240723,133400,1727625430,5570,5570,5570,5570,1
|
|
20240723,133300,1727619860,5570,5570,5570,5570,1957
|
|
20240723,133200,1716719370,5580,5580,5580,5580,689
|
|
20240723,133100,1712874750,5580,5580,5590,5580,1856
|
|
20240723,133000,1702518260,5590,5590,5590,5590,616
|
|
20240723,132900,1699074820,5600,5600,5600,5600,1
|
|
20240723,132800,1699069220,5590,5590,5590,5590,0
|
|
20240723,132700,1699069220,5590,5590,5590,5590,757
|
|
20240723,132600,1694837590,5590,5590,5590,5590,66
|
|
20240723,132500,1694468650,5590,5590,5590,5590,22
|
|
20240723,132400,1694345670,5600,5600,5600,5600,0
|
|
20240723,132300,1694345670,5600,5600,5600,5600,0
|
|
20240723,132200,1694345670,5600,5600,5600,5600,613
|
|
20240723,132100,1690912870,5600,5600,5600,5600,5
|
|
20240723,132000,1690884870,5600,5600,5600,5600,0
|
|
20240723,131900,1690884870,5600,5600,5600,5600,505
|
|
20240723,131800,1688056870,5610,5600,5610,5600,1746
|
|
20240723,131700,1678271810,5600,5600,5600,5600,0
|
|
20240723,131600,1678271810,5600,5600,5600,5600,15
|
|
20240723,131500,1678187810,5590,5590,5590,5590,290
|
|
20240723,131400,1676566710,5600,5600,5600,5600,88
|
|
20240723,131300,1676073910,5600,5600,5600,5600,0
|
|
20240723,131200,1676073910,5600,5600,5600,5600,2
|
|
20240723,131100,1676062710,5600,5590,5600,5590,1006
|
|
20240723,131000,1670439160,5590,5590,5590,5590,3
|
|
20240723,130900,1670422390,5590,5590,5590,5590,5
|
|
20240723,130800,1670394440,5600,5600,5600,5600,201
|
|
20240723,130700,1669268840,5600,5600,5600,5600,24
|
|
20240723,130600,1669134440,5600,5600,5600,5600,9
|
|
20240723,130500,1669084040,5600,5600,5600,5590,276
|
|
20240723,130400,1667541180,5600,5600,5610,5600,2238
|
|
20240723,130300,1654995950,5610,5600,5610,5600,2327
|
|
20240723,130200,1641961100,5600,5580,5600,5580,900
|
|
20240723,130100,1636929630,5580,5580,5580,5580,0
|
|
20240723,130000,1636929630,5580,5570,5580,5570,595
|
|
20240723,125900,1633615470,5570,5560,5570,5560,50
|
|
20240723,125800,1633337460,5560,5560,5560,5560,1
|
|
20240723,125700,1633331900,5550,5550,5550,5550,0
|
|
20240723,125600,1633331900,5550,5550,5550,5550,0
|
|
20240723,125500,1633331900,5550,5550,5550,5550,0
|
|
20240723,125400,1633331900,5550,5560,5560,5550,738
|
|
20240723,125300,1629235750,5550,5560,5560,5550,398
|
|
20240723,125200,1627026650,5570,5570,5570,5570,0
|
|
20240723,125100,1627026650,5570,5570,5570,5570,1
|
|
20240723,125000,1627021080,5560,5570,5570,5560,14
|
|
20240723,124900,1626943170,5560,5560,5560,5560,400
|
|
20240723,124800,1624719170,5560,5560,5570,5560,175
|
|
20240723,124700,1623745920,5560,5560,5560,5560,10
|
|
20240723,124600,1623690320,5560,5550,5560,5550,877
|
|
20240723,124500,1618818580,5550,5540,5550,5540,120
|
|
20240723,124400,1618153580,5540,5530,5550,5530,1935
|
|
20240723,124300,1607427780,5510,5550,5550,5510,1951
|
|
20240723,124200,1596634260,5550,5550,5550,5530,2196
|
|
20240723,124100,1584448460,5550,5540,5560,5540,17
|
|
20240723,124000,1584354020,5540,5540,5540,5540,2777
|
|
20240723,123900,1568969440,5540,5540,5540,5540,1
|
|
20240723,123800,1568963900,5540,5540,5540,5540,224
|
|
20240723,123700,1567722940,5540,5520,5540,5520,925
|
|
20240723,123600,1562600690,5510,5510,5510,5510,619
|
|
20240723,123500,1559190000,5510,5510,5510,5510,200
|
|
20240723,123400,1558088000,5520,5520,5520,5520,50
|
|
20240723,123300,1557812000,5520,5520,5520,5520,124
|
|
20240723,123200,1557127520,5520,5520,5520,5520,98
|
|
20240723,123100,1556586560,5510,5520,5520,5510,30
|
|
20240723,123000,1556421060,5510,5520,5520,5510,720
|
|
20240723,122900,1552453660,5520,5520,5520,5520,200
|
|
20240723,122800,1551349660,5520,5520,5530,5520,781
|
|
20240723,122700,1547038530,5520,5520,5520,5520,25
|
|
20240723,122600,1546900530,5520,5510,5520,5510,661
|
|
20240723,122500,1543258400,5510,5540,5540,5510,2619
|
|
20240723,122400,1528799300,5530,5530,5530,5530,1
|
|
20240723,122300,1528793770,5540,5530,5540,5530,438
|
|
20240723,122200,1526371430,5530,5530,5530,5530,92
|
|
20240723,122100,1525862670,5530,5530,5530,5530,465
|
|
20240723,122000,1523291220,5530,5530,5530,5530,498
|
|
20240723,121900,1520537280,5540,5530,5540,5530,366
|
|
20240723,121800,1518513140,5540,5530,5540,5530,230
|
|
20240723,121700,1517240940,5530,5520,5530,5520,165
|
|
20240723,121600,1516328940,5520,5520,5520,5520,40
|
|
20240723,121500,1516108140,5530,5530,5530,5530,0
|
|
20240723,121400,1516108140,5530,5520,5530,5520,512
|
|
20240723,121300,1513278500,5520,5520,5520,5520,655
|
|
20240723,121200,1509662900,5530,5530,5530,5530,652
|
|
20240723,121100,1506057340,5540,5540,5540,5540,0
|
|
20240723,121000,1506057340,5540,5540,5540,5540,3
|
|
20240723,120900,1506040720,5550,5540,5550,5540,90
|
|
20240723,120800,1505542100,5540,5540,5540,5540,189
|
|
20240723,120700,1504495040,5540,5540,5540,5540,0
|
|
20240723,120600,1504495040,5540,5540,5540,5540,92
|
|
20240723,120500,1503985360,5540,5550,5550,5540,160
|
|
20240723,120400,1503097960,5560,5570,5570,5560,600
|
|
20240723,120300,1499760960,5590,5580,5590,5530,1674
|
|
20240723,120200,1490439190,5580,5580,5580,5580,80
|
|
20240723,120100,1489992790,5580,5540,5580,5530,620
|
|
20240723,120000,1486552450,5530,5520,5530,5510,1356
|
|
20240723,115900,1479075320,5530,5530,5530,5520,441
|
|
20240723,115800,1476638590,5530,5530,5530,5530,254
|
|
20240723,115700,1475233970,5540,5540,5540,5540,20
|
|
20240723,115600,1475123170,5530,5540,5540,5530,1966
|
|
20240723,115500,1464240650,5540,5550,5550,5540,2407
|
|
20240723,115400,1450885810,5560,5560,5560,5560,0
|
|
20240723,115300,1450885810,5560,5560,5560,5560,439
|
|
20240723,115200,1448444970,5560,5570,5570,5560,781
|
|
20240723,115100,1444098880,5560,5580,5580,5560,980
|
|
20240723,115000,1438642920,5590,5590,5590,5590,10
|
|
20240723,114900,1438587020,5580,5580,5580,5580,16
|
|
20240723,114800,1438497740,5600,5600,5600,5600,0
|
|
20240723,114700,1438497740,5600,5600,5600,5570,255
|
|
20240723,114600,1437075740,5570,5580,5580,5570,188
|
|
20240723,114500,1436027640,5580,5590,5590,5580,756
|
|
20240723,114400,1431801870,5590,5590,5590,5590,10
|
|
20240723,114300,1431745970,5580,5580,5580,5580,354
|
|
20240723,114200,1429770650,5580,5610,5620,5580,269
|
|
20240723,114100,1428261550,5610,5610,5610,5610,10
|
|
20240723,114000,1428205450,5610,5600,5610,5580,1375
|
|
20240723,113900,1420520970,5600,5610,5610,5600,2021
|
|
20240723,113800,1409203350,5620,5620,5620,5620,40
|
|
20240723,113700,1408978550,5630,5600,5630,5590,272
|
|
20240723,113600,1407455370,5600,5640,5640,5600,7085
|
|
20240723,113500,1367731460,5630,5630,5630,5630,0
|
|
20240723,113400,1367731460,5630,5610,5630,5610,212
|
|
20240723,113300,1366538140,5610,5610,5610,5610,10
|
|
20240723,113200,1366482040,5610,5630,5630,5610,1274
|
|
20240723,113100,1359325300,5640,5640,5640,5640,100
|
|
20240723,113000,1358761300,5640,5640,5640,5640,1167
|
|
20240723,112900,1352179420,5640,5640,5640,5640,0
|
|
20240723,112800,1352179420,5640,5640,5640,5640,15
|
|
20240723,112700,1352094820,5590,5590,5590,5590,10
|
|
20240723,112600,1352038920,5640,5600,5640,5590,688
|
|
20240723,112500,1348173680,5600,5600,5600,5600,32
|
|
20240723,112400,1347994480,5600,5600,5600,5600,141
|
|
20240723,112300,1347204880,5620,5620,5620,5600,1167
|
|
20240723,112200,1340647710,5610,5610,5610,5610,562
|
|
20240723,112100,1337494890,5670,5580,5670,5570,5700
|
|
20240723,112000,1305280090,5570,5600,5600,5570,544
|
|
20240723,111900,1302242200,5600,5600,5620,5590,2334
|
|
20240723,111800,1289180470,5600,5600,5620,5600,1502
|
|
20240723,111700,1280769250,5600,5640,5640,5600,572
|
|
20240723,111600,1277559390,5640,5630,5640,5610,2129
|
|
20240723,111500,1265562660,5630,5600,5660,5600,2187
|
|
20240723,111400,1253261920,5600,5620,5620,5600,21
|
|
20240723,111300,1253144280,5620,5610,5640,5590,1604
|
|
20240723,111200,1244158030,5620,5580,5620,5570,3880
|
|
20240723,111100,1222481780,5570,5580,5580,5570,699
|
|
20240723,111000,1218583230,5590,5580,5590,5560,1047
|
|
20240723,110900,1212741270,5570,5560,5590,5560,1316
|
|
20240723,110800,1205405710,5560,5590,5600,5560,6290
|
|
20240723,110700,1170282950,5600,5580,5600,5580,3187
|
|
20240723,110600,1152478180,5570,5610,5610,5570,1913
|
|
20240723,110500,1141806600,5590,5650,5670,5580,8104
|
|
20240723,110400,1096301970,5660,5670,5690,5630,8420
|
|
20240723,110300,1048594970,5680,5640,5680,5640,8922
|
|
20240723,110200,998080820,5640,5630,5640,5630,6623
|
|
20240723,110100,960772290,5630,5620,5640,5620,5047
|
|
20240723,110000,932350220,5630,5610,5650,5600,9789
|
|
20240723,105900,877276990,5600,5610,5620,5600,6197
|
|
20240723,105800,842502940,5620,5610,5630,5570,6448
|
|
20240723,105700,806330230,5630,5560,5640,5550,37339
|
|
20240723,105600,597417310,5550,5540,5580,5530,5050
|
|
20240723,105500,569369990,5590,5520,5600,5520,6782
|
|
20240723,105400,531666810,5530,5500,5540,5500,4030
|
|
20240723,105300,509395660,5500,5480,5500,5480,384
|
|
20240723,105200,507288340,5500,5490,5500,5490,937
|
|
20240723,105100,502136090,5460,5500,5510,5460,3611
|
|
20240723,105000,482397780,5510,5500,5510,5490,2265
|
|
20240723,104900,469940380,5500,5490,5520,5490,1575
|
|
20240723,104800,461262270,5510,5480,5510,5480,1479
|
|
20240723,104700,453146330,5470,5470,5470,5470,0
|
|
20240723,104600,453146330,5470,5470,5470,5470,74
|
|
20240723,104500,452741550,5460,5460,5460,5460,200
|
|
20240723,104400,451649550,5480,5480,5480,5480,0
|
|
20240723,104300,451649550,5480,5480,5480,5480,2
|
|
20240723,104200,451638590,5490,5470,5500,5450,1178
|
|
20240723,104100,445176760,5480,5480,5480,5480,1825
|
|
20240723,104000,435175760,5440,5480,5480,5440,1867
|
|
20240723,103900,424996520,5470,5470,5470,5470,1896
|
|
20240723,103800,414625400,5480,5460,5480,5460,68
|
|
20240723,103700,414253560,5460,5490,5490,5460,444
|
|
20240723,103600,411820830,5480,5470,5480,5470,701
|
|
20240723,103500,407980670,5470,5440,5470,5440,2912
|
|
20240723,103400,392109520,5440,5440,5440,5440,1200
|
|
20240723,103300,385581520,5430,5450,5450,5430,2
|
|
20240723,103200,385570640,5440,5440,5440,5440,1840
|
|
20240723,103100,375561040,5430,5430,5430,5430,6
|
|
20240723,103000,375528460,5430,5440,5440,5430,1320
|
|
20240723,102900,368359600,5440,5440,5440,5440,87
|
|
20240723,102800,367886320,5450,5450,5450,5450,1
|
|
20240723,102700,367880870,5440,5440,5440,5440,255
|
|
20240723,102600,366493670,5440,5440,5440,5440,1
|
|
20240723,102500,366488230,5440,5440,5440,5440,91
|
|
20240723,102400,365993190,5440,5440,5440,5430,1363
|
|
20240723,102300,358586940,5430,5430,5430,5430,9
|
|
20240723,102200,358538070,5430,5430,5430,5430,0
|
|
20240723,102100,358538070,5430,5430,5430,5430,500
|
|
20240723,102000,355823070,5430,5430,5430,5430,519
|
|
20240723,101900,353004900,5420,5420,5420,5420,160
|
|
20240723,101800,352137700,5430,5430,5430,5390,1430
|
|
20240723,101700,344426580,5400,5420,5430,5400,946
|
|
20240723,101600,339317200,5420,5420,5420,5420,30
|
|
20240723,101500,339154600,5420,5420,5420,5420,0
|
|
20240723,101400,339154600,5420,5420,5420,5420,4
|
|
20240723,101300,339132920,5420,5420,5420,5420,1
|
|
20240723,101200,339127500,5390,5390,5390,5390,4
|
|
20240723,101100,339105940,5390,5400,5400,5390,786
|
|
20240723,101000,334861600,5400,5410,5420,5400,9
|
|
20240723,100900,334812910,5420,5410,5420,5400,117
|
|
20240723,100800,334180330,5420,5420,5420,5420,1
|
|
20240723,100700,334174910,5420,5430,5430,5420,82
|
|
20240723,100600,333729760,5450,5450,5450,5450,0
|
|
20240723,100500,333729760,5450,5450,5450,5450,186
|
|
20240723,100400,332716060,5450,5450,5450,5450,1
|
|
20240723,100300,332710610,5450,5450,5450,5450,0
|
|
20240723,100200,332710610,5450,5450,5450,5410,152
|
|
20240723,100100,331886210,5450,5450,5450,5450,1
|
|
20240723,100000,331880760,5440,5440,5440,5440,50
|
|
20240723,095900,331608760,5450,5450,5450,5450,20
|
|
20240723,095800,331499760,5450,5440,5450,5440,137
|
|
20240723,095700,330754470,5450,5450,5450,5450,0
|
|
20240723,095600,330754470,5450,5440,5450,5440,1002
|
|
20240723,095500,325303580,5440,5420,5440,5410,501
|
|
20240723,095400,322592940,5440,5440,5440,5420,202
|
|
20240723,095300,321497660,5440,5440,5440,5440,0
|
|
20240723,095200,321497660,5440,5430,5440,5430,126
|
|
20240723,095100,320812470,5440,5420,5440,5420,552
|
|
20240723,095000,317810570,5420,5430,5440,5420,223
|
|
20240723,094900,316601390,5430,5430,5430,5430,0
|
|
20240723,094800,316601390,5430,5440,5440,5430,13
|
|
20240723,094700,316530690,5440,5430,5440,5430,193
|
|
20240723,094600,315482580,5430,5430,5440,5430,2501
|
|
20240723,094500,301902120,5430,5410,5430,5400,778
|
|
20240723,094400,297688560,5410,5410,5420,5410,112
|
|
20240723,094300,297082630,5420,5410,5420,5410,925
|
|
20240723,094200,292078370,5410,5400,5410,5400,164
|
|
20240723,094100,291192760,5400,5400,5400,5400,10
|
|
20240723,094000,291138760,5400,5400,5400,5400,400
|
|
20240723,093900,288978760,5410,5410,5410,5400,3
|
|
20240723,093800,288962540,5410,5410,5410,5410,7
|
|
20240723,093700,288924670,5410,5410,5410,5410,600
|
|
20240723,093600,285678670,5410,5390,5410,5370,3420
|
|
20240723,093500,267278230,5390,5400,5400,5390,1616
|
|
20240723,093400,258567970,5390,5390,5390,5390,300
|
|
20240723,093300,256950970,5400,5410,5410,5390,9
|
|
20240723,093200,256902320,5410,5380,5410,5380,462
|
|
20240723,093100,254416580,5380,5410,5410,5380,2403
|
|
20240723,093000,241482600,5410,5400,5410,5400,11
|
|
20240723,092900,241423190,5410,5410,5410,5400,85
|
|
20240723,092800,240963710,5410,5400,5410,5400,49
|
|
20240723,092700,240699100,5400,5370,5410,5370,24
|
|
20240723,092600,240570120,5410,5370,5410,5370,132
|
|
20240723,092500,239860660,5410,5380,5410,5370,1055
|
|
20240723,092400,234192980,5400,5380,5400,5380,201
|
|
20240723,092300,233107600,5370,5400,5400,5370,1680
|
|
20240723,092200,224075290,5400,5400,5400,5400,8
|
|
20240723,092100,224032090,5400,5400,5400,5400,3
|
|
20240723,092000,224015890,5400,5400,5400,5400,220
|
|
20240723,091900,222827890,5400,5400,5400,5400,56
|
|
20240723,091800,222525490,5400,5400,5400,5400,119
|
|
20240723,091700,221882890,5410,5380,5410,5380,976
|
|
20240723,091600,216618310,5380,5380,5390,5380,321
|
|
20240723,091500,214891320,5380,5380,5380,5380,100
|
|
20240723,091400,214353320,5390,5380,5390,5370,483
|
|
20240723,091300,211756770,5390,5400,5400,5390,2
|
|
20240723,091200,211745980,5370,5410,5410,5340,8817
|
|
20240723,091100,164504480,5380,5390,5390,5380,10
|
|
20240723,091000,164450670,5380,5380,5380,5380,1
|
|
20240723,090900,164445290,5370,5370,5370,5370,300
|
|
20240723,090800,162834290,5360,5380,5390,5360,3946
|
|
20240723,090700,141630770,5380,5380,5380,5380,1
|
|
20240723,090600,141625390,5420,5410,5420,5390,6784
|
|
20240723,090500,105018950,5430,5420,5430,5400,1875
|
|
20240723,090400,94878740,5410,5420,5420,5400,1335
|
|
20240723,090300,87649750,5420,5420,5420,5420,470
|
|
20240723,090200,85102350,5400,5360,5400,5360,2533
|
|
20240723,090100,71432710,5350,5380,5380,5340,4435
|
|
20240723,090000,47684380,5390,5360,5400,5360,5579
|