700 lines
33 KiB
CSV
700 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240723,203700,259328720,7460,7460,7460,7460,152
|
|
20240723,203600,259328720,7460,7460,7460,7460,0
|
|
20240723,203500,259328720,7460,7460,7460,7460,0
|
|
20240723,203400,259328720,7460,7460,7460,7460,0
|
|
20240723,203300,259328720,7460,7460,7460,7460,0
|
|
20240723,203200,259328720,7460,7460,7460,7460,0
|
|
20240723,203100,259328720,7460,7460,7460,7460,0
|
|
20240723,203000,259328720,7460,7460,7460,7460,0
|
|
20240723,202900,259328720,7460,7460,7460,7460,0
|
|
20240723,202800,259328720,7460,7460,7460,7460,0
|
|
20240723,202700,259328720,7460,7460,7460,7460,0
|
|
20240723,202600,259328720,7460,7460,7460,7460,0
|
|
20240723,202500,259328720,7460,7460,7460,7460,0
|
|
20240723,202400,259328720,7460,7460,7460,7460,0
|
|
20240723,202300,259328720,7460,7460,7460,7460,0
|
|
20240723,202200,259328720,7460,7460,7460,7460,0
|
|
20240723,202100,259328720,7460,7460,7460,7460,0
|
|
20240723,202000,259328720,7460,7460,7460,7460,0
|
|
20240723,201900,259328720,7460,7460,7460,7460,0
|
|
20240723,201800,259328720,7460,7460,7460,7460,0
|
|
20240723,201700,259328720,7460,7460,7460,7460,0
|
|
20240723,201600,259328720,7460,7460,7460,7460,0
|
|
20240723,201500,259328720,7460,7460,7460,7460,0
|
|
20240723,201400,259328720,7460,7460,7460,7460,0
|
|
20240723,201300,259328720,7460,7460,7460,7460,0
|
|
20240723,201200,259328720,7460,7460,7460,7460,0
|
|
20240723,201100,259328720,7460,7460,7460,7460,0
|
|
20240723,201000,259328720,7460,7460,7460,7460,0
|
|
20240723,200900,259328720,7460,7460,7460,7460,0
|
|
20240723,200800,259328720,7460,7460,7460,7460,0
|
|
20240723,200700,259328720,7460,7460,7460,7460,152
|
|
20240723,200600,259328720,7460,7460,7460,7460,0
|
|
20240723,200500,259328720,7460,7460,7460,7460,0
|
|
20240723,200400,259328720,7460,7460,7460,7460,0
|
|
20240723,200300,259328720,7460,7460,7460,7460,0
|
|
20240723,200200,259328720,7460,7460,7460,7460,0
|
|
20240723,200100,259328720,7460,7460,7460,7460,0
|
|
20240723,200000,259328720,7460,7460,7460,7460,0
|
|
20240723,195900,259328720,7460,7460,7460,7460,0
|
|
20240723,195800,259328720,7460,7460,7460,7460,0
|
|
20240723,195700,259328720,7460,7460,7460,7460,0
|
|
20240723,195600,259328720,7460,7460,7460,7460,0
|
|
20240723,195500,259328720,7460,7460,7460,7460,0
|
|
20240723,195400,259328720,7460,7460,7460,7460,0
|
|
20240723,195300,259328720,7460,7460,7460,7460,0
|
|
20240723,195200,259328720,7460,7460,7460,7460,0
|
|
20240723,195100,259328720,7460,7460,7460,7460,0
|
|
20240723,195000,259328720,7460,7460,7460,7460,0
|
|
20240723,194900,259328720,7460,7460,7460,7460,0
|
|
20240723,194800,259328720,7460,7460,7460,7460,0
|
|
20240723,194700,259328720,7460,7460,7460,7460,0
|
|
20240723,194600,259328720,7460,7460,7460,7460,0
|
|
20240723,194500,259328720,7460,7460,7460,7460,0
|
|
20240723,194400,259328720,7460,7460,7460,7460,0
|
|
20240723,194300,259328720,7460,7460,7460,7460,0
|
|
20240723,194200,259328720,7460,7460,7460,7460,0
|
|
20240723,194100,259328720,7460,7460,7460,7460,0
|
|
20240723,194000,259328720,7460,7460,7460,7460,0
|
|
20240723,193900,259328720,7460,7460,7460,7460,0
|
|
20240723,193800,259328720,7460,7460,7460,7460,0
|
|
20240723,193700,259328720,7460,7460,7460,7460,152
|
|
20240723,193600,259328720,7460,7460,7460,7460,0
|
|
20240723,193500,259328720,7460,7460,7460,7460,0
|
|
20240723,193400,259328720,7460,7460,7460,7460,0
|
|
20240723,193300,259328720,7460,7460,7460,7460,0
|
|
20240723,193200,259328720,7460,7460,7460,7460,0
|
|
20240723,193100,259328720,7460,7460,7460,7460,0
|
|
20240723,193000,259328720,7460,7460,7460,7460,0
|
|
20240723,192900,259328720,7460,7460,7460,7460,0
|
|
20240723,192800,259328720,7460,7460,7460,7460,0
|
|
20240723,192700,259328720,7460,7460,7460,7460,0
|
|
20240723,192600,259328720,7460,7460,7460,7460,0
|
|
20240723,192500,259328720,7460,7460,7460,7460,0
|
|
20240723,192400,259328720,7460,7460,7460,7460,0
|
|
20240723,192300,259328720,7460,7460,7460,7460,0
|
|
20240723,192200,259328720,7460,7460,7460,7460,0
|
|
20240723,192100,259328720,7460,7460,7460,7460,0
|
|
20240723,192000,259328720,7460,7460,7460,7460,0
|
|
20240723,191900,259328720,7460,7460,7460,7460,0
|
|
20240723,191800,259328720,7460,7460,7460,7460,0
|
|
20240723,191700,259328720,7460,7460,7460,7460,0
|
|
20240723,191600,259328720,7460,7460,7460,7460,0
|
|
20240723,191500,259328720,7460,7460,7460,7460,0
|
|
20240723,191400,259328720,7460,7460,7460,7460,0
|
|
20240723,191300,259328720,7460,7460,7460,7460,0
|
|
20240723,191200,259328720,7460,7460,7460,7460,0
|
|
20240723,191100,259328720,7460,7460,7460,7460,0
|
|
20240723,191000,259328720,7460,7460,7460,7460,0
|
|
20240723,190900,259328720,7460,7460,7460,7460,0
|
|
20240723,190800,259328720,7460,7460,7460,7460,0
|
|
20240723,190700,259328720,7460,7460,7460,7460,152
|
|
20240723,190600,259328720,7460,7460,7460,7460,0
|
|
20240723,190500,259328720,7460,7460,7460,7460,0
|
|
20240723,190400,259328720,7460,7460,7460,7460,0
|
|
20240723,190300,259328720,7460,7460,7460,7460,0
|
|
20240723,190200,259328720,7460,7460,7460,7460,0
|
|
20240723,190100,259328720,7460,7460,7460,7460,0
|
|
20240723,190000,259328720,7460,7460,7460,7460,0
|
|
20240723,185900,259328720,7460,7460,7460,7460,0
|
|
20240723,185800,259328720,7460,7460,7460,7460,0
|
|
20240723,185700,259328720,7460,7460,7460,7460,0
|
|
20240723,185600,259328720,7460,7460,7460,7460,0
|
|
20240723,185500,259328720,7460,7460,7460,7460,0
|
|
20240723,185400,259328720,7460,7460,7460,7460,0
|
|
20240723,185300,259328720,7460,7460,7460,7460,0
|
|
20240723,185200,259328720,7460,7460,7460,7460,0
|
|
20240723,185100,259328720,7460,7460,7460,7460,0
|
|
20240723,185000,259328720,7460,7460,7460,7460,0
|
|
20240723,184900,259328720,7460,7460,7460,7460,0
|
|
20240723,184800,259328720,7460,7460,7460,7460,0
|
|
20240723,184700,259328720,7460,7460,7460,7460,0
|
|
20240723,184600,259328720,7460,7460,7460,7460,0
|
|
20240723,184500,259328720,7460,7460,7460,7460,0
|
|
20240723,184400,259328720,7460,7460,7460,7460,0
|
|
20240723,184300,259328720,7460,7460,7460,7460,0
|
|
20240723,184200,259328720,7460,7460,7460,7460,0
|
|
20240723,184100,259328720,7460,7460,7460,7460,0
|
|
20240723,184000,259328720,7460,7460,7460,7460,0
|
|
20240723,183900,259328720,7460,7460,7460,7460,0
|
|
20240723,183800,259328720,7460,7460,7460,7460,0
|
|
20240723,183700,259328720,7460,7460,7460,7460,152
|
|
20240723,183600,259328720,7460,7460,7460,7460,0
|
|
20240723,183500,259328720,7460,7460,7460,7460,0
|
|
20240723,183400,259328720,7460,7460,7460,7460,0
|
|
20240723,183300,259328720,7460,7460,7460,7460,0
|
|
20240723,183200,259328720,7460,7460,7460,7460,0
|
|
20240723,183100,259328720,7460,7460,7460,7460,0
|
|
20240723,183000,259328720,7460,7460,7460,7460,0
|
|
20240723,182900,259328720,7460,7460,7460,7460,0
|
|
20240723,182800,259328720,7460,7460,7460,7460,0
|
|
20240723,182700,259328720,7460,7460,7460,7460,0
|
|
20240723,182600,259328720,7460,7460,7460,7460,0
|
|
20240723,182500,259328720,7460,7460,7460,7460,0
|
|
20240723,182400,259328720,7460,7460,7460,7460,0
|
|
20240723,182300,259328720,7460,7460,7460,7460,0
|
|
20240723,182200,259328720,7460,7460,7460,7460,0
|
|
20240723,182100,259328720,7460,7460,7460,7460,0
|
|
20240723,182000,259328720,7460,7460,7460,7460,0
|
|
20240723,181900,259328720,7460,7460,7460,7460,0
|
|
20240723,181800,259328720,7460,7460,7460,7460,0
|
|
20240723,181700,259328720,7460,7460,7460,7460,0
|
|
20240723,181600,259328720,7460,7460,7460,7460,0
|
|
20240723,181500,259328720,7460,7460,7460,7460,0
|
|
20240723,181400,259328720,7460,7460,7460,7460,0
|
|
20240723,181300,259328720,7460,7460,7460,7460,0
|
|
20240723,181200,259328720,7460,7460,7460,7460,0
|
|
20240723,181100,259328720,7460,7460,7460,7460,0
|
|
20240723,181000,259328720,7460,7460,7460,7460,0
|
|
20240723,180900,259328720,7460,7460,7460,7460,0
|
|
20240723,180800,259328720,7460,7460,7460,7460,0
|
|
20240723,180700,259328720,7460,7460,7460,7460,152
|
|
20240723,180600,259328720,7460,7460,7460,7460,0
|
|
20240723,180500,259328720,7460,7460,7460,7460,0
|
|
20240723,180400,259328720,7460,7460,7460,7460,0
|
|
20240723,180300,259328720,7460,7460,7460,7460,0
|
|
20240723,180200,259328720,7460,7460,7460,7460,0
|
|
20240723,180100,259328720,7460,7460,7460,7460,0
|
|
20240723,180000,259328720,7460,7460,7460,7460,0
|
|
20240723,175900,259328720,7460,7460,7460,7460,0
|
|
20240723,175800,259328720,7460,7460,7460,7460,0
|
|
20240723,175700,259328720,7460,7460,7460,7460,0
|
|
20240723,175600,259328720,7460,7460,7460,7460,0
|
|
20240723,175500,259328720,7460,7460,7460,7460,0
|
|
20240723,175400,259328720,7460,7460,7460,7460,0
|
|
20240723,175300,259328720,7460,7460,7460,7460,0
|
|
20240723,175200,259328720,7460,7460,7460,7460,0
|
|
20240723,175100,259328720,7460,7460,7460,7460,0
|
|
20240723,175000,259328720,7460,7460,7460,7460,0
|
|
20240723,174900,259328720,7460,7460,7460,7460,0
|
|
20240723,174800,259328720,7460,7460,7460,7460,0
|
|
20240723,174700,259328720,7460,7460,7460,7460,0
|
|
20240723,174600,259328720,7460,7460,7460,7460,0
|
|
20240723,174500,259328720,7460,7460,7460,7460,0
|
|
20240723,174400,259328720,7460,7460,7460,7460,0
|
|
20240723,174300,259328720,7460,7460,7460,7460,0
|
|
20240723,174200,259328720,7460,7460,7460,7460,0
|
|
20240723,174100,259328720,7460,7460,7460,7460,0
|
|
20240723,174000,259328720,7460,7460,7460,7460,0
|
|
20240723,173900,259328720,7460,7460,7460,7460,0
|
|
20240723,173800,259328720,7460,7460,7460,7460,0
|
|
20240723,173700,259328720,7460,7460,7460,7460,152
|
|
20240723,173600,259328720,7460,7460,7460,7460,0
|
|
20240723,173500,259328720,7460,7460,7460,7460,0
|
|
20240723,173400,259328720,7460,7460,7460,7460,0
|
|
20240723,173300,259328720,7460,7460,7460,7460,0
|
|
20240723,173200,259328720,7460,7460,7460,7460,0
|
|
20240723,173100,259328720,7460,7460,7460,7460,0
|
|
20240723,173000,259328720,7460,7460,7460,7460,0
|
|
20240723,172900,259328720,7460,7460,7460,7460,0
|
|
20240723,172800,259328720,7460,7460,7460,7460,0
|
|
20240723,172700,259328720,7460,7460,7460,7460,0
|
|
20240723,172600,259328720,7460,7460,7460,7460,0
|
|
20240723,172500,259328720,7460,7460,7460,7460,0
|
|
20240723,172400,259328720,7460,7460,7460,7460,0
|
|
20240723,172300,259328720,7460,7460,7460,7460,0
|
|
20240723,172200,259328720,7460,7460,7460,7460,0
|
|
20240723,172100,259328720,7460,7460,7460,7460,0
|
|
20240723,172000,259328720,7460,7460,7460,7460,0
|
|
20240723,171900,259328720,7460,7460,7460,7460,0
|
|
20240723,171800,259328720,7460,7460,7460,7460,0
|
|
20240723,171700,259328720,7460,7460,7460,7460,0
|
|
20240723,171600,259328720,7460,7460,7460,7460,0
|
|
20240723,171500,259328720,7460,7460,7460,7460,0
|
|
20240723,171400,259328720,7460,7460,7460,7460,0
|
|
20240723,171300,259328720,7460,7460,7460,7460,0
|
|
20240723,171200,259328720,7460,7460,7460,7460,0
|
|
20240723,171100,259328720,7460,7460,7460,7460,0
|
|
20240723,171000,259328720,7460,7460,7460,7460,0
|
|
20240723,170900,259328720,7460,7460,7460,7460,0
|
|
20240723,170800,259328720,7460,7460,7460,7460,0
|
|
20240723,170700,259328720,7460,7460,7460,7460,152
|
|
20240723,170600,259328720,7460,7460,7460,7460,0
|
|
20240723,170500,259328720,7460,7460,7460,7460,0
|
|
20240723,170400,259328720,7460,7460,7460,7460,0
|
|
20240723,170300,259328720,7460,7460,7460,7460,0
|
|
20240723,170200,259328720,7460,7460,7460,7460,0
|
|
20240723,170100,259328720,7460,7460,7460,7460,0
|
|
20240723,170000,259328720,7460,7460,7460,7460,0
|
|
20240723,165900,259328720,7460,7460,7460,7460,0
|
|
20240723,165800,259328720,7460,7460,7460,7460,0
|
|
20240723,165700,259328720,7460,7460,7460,7460,0
|
|
20240723,165600,259328720,7460,7460,7460,7460,0
|
|
20240723,165500,259328720,7460,7460,7460,7460,0
|
|
20240723,165400,259328720,7460,7460,7460,7460,0
|
|
20240723,165300,259328720,7460,7460,7460,7460,0
|
|
20240723,165200,259328720,7460,7460,7460,7460,0
|
|
20240723,165100,259328720,7460,7460,7460,7460,0
|
|
20240723,165000,259328720,7460,7460,7460,7460,0
|
|
20240723,164900,259328720,7460,7460,7460,7460,0
|
|
20240723,164800,259328720,7460,7460,7460,7460,0
|
|
20240723,164700,259328720,7460,7460,7460,7460,0
|
|
20240723,164600,259328720,7460,7460,7460,7460,0
|
|
20240723,164500,259328720,7460,7460,7460,7460,0
|
|
20240723,164400,259328720,7460,7460,7460,7460,0
|
|
20240723,164300,259328720,7460,7460,7460,7460,0
|
|
20240723,164200,259328720,7460,7460,7460,7460,0
|
|
20240723,164100,259328720,7460,7460,7460,7460,0
|
|
20240723,164000,259328720,7460,7460,7460,7460,0
|
|
20240723,163900,259328720,7460,7460,7460,7460,0
|
|
20240723,163800,259328720,7460,7460,7460,7460,0
|
|
20240723,163700,259328720,7460,7460,7460,7460,152
|
|
20240723,163600,259328720,7460,7460,7460,7460,0
|
|
20240723,163500,259328720,7460,7460,7460,7460,0
|
|
20240723,163400,259328720,7460,7460,7460,7460,0
|
|
20240723,163300,259328720,7460,7460,7460,7460,0
|
|
20240723,163200,259328720,7460,7460,7460,7460,0
|
|
20240723,163100,259328720,7460,7460,7460,7460,0
|
|
20240723,163000,259328720,7460,7460,7460,7460,0
|
|
20240723,162900,259328720,7460,7460,7460,7460,0
|
|
20240723,162800,259328720,7460,7460,7460,7460,0
|
|
20240723,162700,259328720,7460,7460,7460,7460,0
|
|
20240723,162600,259328720,7460,7460,7460,7460,0
|
|
20240723,162500,259328720,7460,7460,7460,7460,0
|
|
20240723,162400,259328720,7460,7460,7460,7460,0
|
|
20240723,162300,259328720,7460,7460,7460,7460,0
|
|
20240723,162200,259328720,7460,7460,7460,7460,0
|
|
20240723,162100,259328720,7460,7460,7460,7460,0
|
|
20240723,162000,259328720,7460,7460,7460,7460,0
|
|
20240723,161900,259328720,7460,7460,7460,7460,0
|
|
20240723,161800,259328720,7460,7460,7460,7460,0
|
|
20240723,161700,259328720,7460,7460,7460,7460,0
|
|
20240723,161600,259328720,7460,7460,7460,7460,0
|
|
20240723,161500,259328720,7460,7460,7460,7460,0
|
|
20240723,161400,259328720,7460,7460,7460,7460,0
|
|
20240723,161300,259328720,7460,7460,7460,7460,0
|
|
20240723,161200,259328720,7460,7460,7460,7460,0
|
|
20240723,161100,259328720,7460,7460,7460,7460,0
|
|
20240723,161000,259328720,7460,7460,7460,7460,0
|
|
20240723,160900,259328720,7460,7460,7460,7460,0
|
|
20240723,160800,259328720,7460,7460,7460,7460,0
|
|
20240723,160700,259328720,7460,7460,7460,7460,152
|
|
20240723,160600,259328720,7460,7460,7460,7460,0
|
|
20240723,160500,259328720,7460,7460,7460,7460,0
|
|
20240723,160400,259328720,7460,7460,7460,7460,0
|
|
20240723,160300,259328720,7460,7460,7460,7460,0
|
|
20240723,160200,259328720,7460,7460,7460,7460,0
|
|
20240723,160100,259328720,7460,7460,7460,7460,0
|
|
20240723,160000,259328720,7460,7460,7460,7460,0
|
|
20240723,155900,259328720,7460,7460,7460,7460,0
|
|
20240723,155800,259328720,7460,7460,7460,7460,0
|
|
20240723,155700,259328720,7460,7460,7460,7460,0
|
|
20240723,155600,259328720,7460,7460,7460,7460,0
|
|
20240723,155500,259328720,7460,7460,7460,7460,0
|
|
20240723,155400,259328720,7460,7460,7460,7460,0
|
|
20240723,155300,259328720,7460,7460,7460,7460,0
|
|
20240723,155200,259328720,7460,7460,7460,7460,0
|
|
20240723,155100,259328720,7460,7460,7460,7460,0
|
|
20240723,155000,259328720,7460,7460,7460,7460,0
|
|
20240723,154900,259328720,7460,7460,7460,7460,0
|
|
20240723,154800,259328720,7460,7460,7460,7460,0
|
|
20240723,154700,259328720,7460,7460,7460,7460,0
|
|
20240723,154600,259328720,7460,7460,7460,7460,0
|
|
20240723,154500,259328720,7460,7460,7460,7460,0
|
|
20240723,154400,259328720,7460,7460,7460,7460,0
|
|
20240723,154300,259328720,7460,7460,7460,7460,0
|
|
20240723,154200,259328720,7460,7460,7460,7460,0
|
|
20240723,154100,259328720,7460,7460,7460,7460,0
|
|
20240723,154000,259328720,7460,7460,7460,7460,0
|
|
20240723,153900,259328720,7460,7460,7460,7460,0
|
|
20240723,153800,259328720,7460,7460,7460,7460,0
|
|
20240723,153700,259328720,7460,7460,7460,7460,152
|
|
20240723,153600,259328720,7460,7460,7460,7460,0
|
|
20240723,153500,259328720,7460,7460,7460,7460,0
|
|
20240723,153400,259328720,7460,7460,7460,7460,0
|
|
20240723,153300,259328720,7460,7460,7460,7460,0
|
|
20240723,153200,259328720,7460,7460,7460,7460,0
|
|
20240723,153100,259328720,7460,7460,7460,7460,0
|
|
20240723,153000,259328720,7460,7460,7460,7460,152
|
|
20240723,152900,258194800,7470,7470,7470,7470,0
|
|
20240723,152800,258194800,7470,7470,7470,7470,0
|
|
20240723,152700,258194800,7470,7470,7470,7470,0
|
|
20240723,152600,258194800,7470,7470,7470,7470,0
|
|
20240723,152500,258194800,7470,7470,7470,7470,0
|
|
20240723,152400,258194800,7470,7470,7470,7470,0
|
|
20240723,152300,258194800,7470,7470,7470,7470,0
|
|
20240723,152200,258194800,7470,7470,7470,7470,0
|
|
20240723,152100,258194800,7470,7470,7470,7470,0
|
|
20240723,152000,258194800,7470,7470,7470,7470,0
|
|
20240723,151900,258194800,7470,7450,7470,7360,463
|
|
20240723,151800,254774100,7400,7390,7440,7370,76
|
|
20240723,151700,254211390,7380,7400,7410,7380,137
|
|
20240723,151600,253198730,7410,7360,7420,7350,379
|
|
20240723,151500,250402220,7360,7360,7360,7330,363
|
|
20240723,151400,247736510,7330,7350,7350,7330,924
|
|
20240723,151300,240945890,7370,7420,7420,7370,2424
|
|
20240723,151200,223010310,7460,7400,7460,7400,924
|
|
20240723,151100,216158830,7410,7400,7410,7400,150
|
|
20240723,151000,215047520,7420,7360,7420,7360,204
|
|
20240723,150900,213542960,7360,7360,7360,7360,58
|
|
20240723,150800,213116080,7360,7350,7360,7340,112
|
|
20240723,150700,212292370,7340,7340,7350,7340,71
|
|
20240723,150600,211770980,7350,7350,7350,7350,61
|
|
20240723,150500,211322630,7350,7340,7350,7340,244
|
|
20240723,150400,209529750,7340,7350,7350,7330,927
|
|
20240723,150300,202724850,7360,7340,7360,7340,22
|
|
20240723,150200,202563290,7340,7340,7340,7340,61
|
|
20240723,150100,202115550,7340,7350,7350,7340,95
|
|
20240723,150000,201417540,7350,7360,7360,7350,42
|
|
20240723,145900,201108770,7380,7370,7380,7350,76
|
|
20240723,145800,200549480,7390,7360,7390,7360,117
|
|
20240723,145700,199687240,7360,7350,7360,7350,31
|
|
20240723,145600,199459220,7350,7350,7350,7350,83
|
|
20240723,145500,198849170,7350,7360,7360,7350,71
|
|
20240723,145400,198326640,7360,7360,7360,7360,66
|
|
20240723,145300,197840880,7370,7350,7410,7350,228
|
|
20240723,145200,196157440,7350,7330,7350,7320,215
|
|
20240723,145100,194579650,7320,7330,7330,7320,427
|
|
20240723,145000,191451510,7330,7340,7340,7330,359
|
|
20240723,144900,188819830,7340,7340,7350,7340,544
|
|
20240723,144800,184826810,7350,7360,7360,7350,509
|
|
20240723,144700,181085250,7360,7360,7370,7360,292
|
|
20240723,144600,178935960,7370,7360,7370,7360,391
|
|
20240723,144500,176057960,7360,7360,7370,7350,571
|
|
20240723,144400,171856050,7360,7340,7360,7340,732
|
|
20240723,144300,166474100,7360,7380,7380,7360,563
|
|
20240723,144200,162326240,7380,7370,7380,7370,687
|
|
20240723,144100,157258330,7370,7390,7390,7370,78
|
|
20240723,144000,156682660,7380,7390,7390,7370,727
|
|
20240723,143900,151316670,7390,7420,7420,7390,1337
|
|
20240723,143800,141408770,7420,7450,7450,7420,251
|
|
20240723,143700,139543590,7450,7470,7470,7450,599
|
|
20240723,143600,135073320,7480,7470,7480,7470,161
|
|
20240723,143500,133870570,7470,7480,7480,7470,176
|
|
20240723,143400,132555220,7490,7490,7490,7490,3
|
|
20240723,143300,132532750,7490,7490,7490,7490,21
|
|
20240723,143200,132375460,7490,7490,7490,7490,8
|
|
20240723,143100,132315540,7490,7490,7490,7490,0
|
|
20240723,143000,132315540,7490,7490,7490,7490,3
|
|
20240723,142900,132293070,7490,7490,7490,7490,0
|
|
20240723,142800,132293070,7490,7490,7490,7490,6
|
|
20240723,142700,132248130,7490,7490,7490,7490,0
|
|
20240723,142600,132248130,7490,7490,7490,7490,27
|
|
20240723,142500,132045900,7490,7490,7490,7490,0
|
|
20240723,142400,132045900,7490,7490,7490,7490,0
|
|
20240723,142300,132045900,7490,7490,7490,7490,7
|
|
20240723,142200,131993470,7490,7490,7490,7490,0
|
|
20240723,142100,131993470,7490,7490,7490,7490,4
|
|
20240723,142000,131963510,7490,7490,7490,7490,0
|
|
20240723,141900,131963510,7490,7490,7490,7490,8
|
|
20240723,141800,131903590,7490,7490,7490,7490,23
|
|
20240723,141700,131731320,7490,7490,7490,7490,4
|
|
20240723,141600,131701360,7490,7490,7490,7490,0
|
|
20240723,141500,131701360,7490,7490,7490,7490,7
|
|
20240723,141400,131648930,7490,7490,7490,7490,0
|
|
20240723,141300,131648930,7490,7490,7490,7490,5
|
|
20240723,141200,131611480,7490,7490,7490,7490,20
|
|
20240723,141100,131461680,7490,7490,7490,7490,6
|
|
20240723,141000,131416740,7490,7490,7490,7490,0
|
|
20240723,140900,131416740,7490,7490,7490,7490,5
|
|
20240723,140800,131379290,7490,7490,7490,7490,0
|
|
20240723,140700,131379290,7490,7490,7490,7490,0
|
|
20240723,140600,131379290,7490,7490,7490,7490,8
|
|
20240723,140500,131319370,7490,7490,7490,7490,0
|
|
20240723,140400,131319370,7490,7490,7490,7490,4
|
|
20240723,140300,131289410,7490,7490,7490,7490,0
|
|
20240723,140200,131289410,7490,7480,7490,7480,8
|
|
20240723,140100,131229500,7480,7480,7480,7480,0
|
|
20240723,140000,131229500,7480,7490,7490,7480,106
|
|
20240723,135900,130435570,7490,7490,7490,7490,4
|
|
20240723,135800,130405610,7490,7490,7490,7490,62
|
|
20240723,135700,129941230,7500,7500,7500,7500,0
|
|
20240723,135600,129941230,7500,7500,7500,7500,4
|
|
20240723,135500,129911230,7500,7500,7500,7500,0
|
|
20240723,135400,129911230,7500,7500,7500,7500,6
|
|
20240723,135300,129866230,7500,7500,7500,7500,0
|
|
20240723,135200,129866230,7500,7500,7500,7500,23
|
|
20240723,135100,129693730,7500,7500,7500,7500,0
|
|
20240723,135000,129693730,7500,7500,7500,7500,0
|
|
20240723,134900,129693730,7500,7500,7500,7500,8
|
|
20240723,134800,129633730,7490,7500,7500,7490,656
|
|
20240723,134700,124720000,7490,7520,7520,7490,1100
|
|
20240723,134600,116479310,7530,7530,7530,7530,0
|
|
20240723,134500,116479310,7530,7530,7530,7530,7
|
|
20240723,134400,116426600,7530,7530,7530,7530,21
|
|
20240723,134300,116268470,7530,7530,7530,7530,4
|
|
20240723,134200,116238350,7530,7530,7530,7530,14
|
|
20240723,134100,116132930,7530,7530,7530,7530,8
|
|
20240723,134000,116072690,7530,7530,7530,7530,0
|
|
20240723,133900,116072690,7530,7530,7530,7530,5
|
|
20240723,133800,116035040,7530,7530,7530,7530,0
|
|
20240723,133700,116035040,7530,7530,7530,7530,8
|
|
20240723,133600,115974800,7520,7520,7520,7520,25
|
|
20240723,133500,115786800,7530,7530,7530,7530,5
|
|
20240723,133400,115749150,7530,7530,7530,7530,6
|
|
20240723,133300,115703970,7530,7530,7530,7530,0
|
|
20240723,133200,115703970,7530,7530,7530,7530,8
|
|
20240723,133100,115643730,7530,7530,7530,7530,0
|
|
20240723,133000,115643730,7530,7530,7530,7530,3
|
|
20240723,132900,115621140,7530,7530,7530,7530,0
|
|
20240723,132800,115621140,7530,7530,7530,7530,8
|
|
20240723,132700,115560900,7530,7530,7530,7530,0
|
|
20240723,132600,115560900,7530,7540,7540,7530,65
|
|
20240723,132500,115071420,7540,7540,7540,7540,0
|
|
20240723,132400,115071420,7540,7540,7540,7540,31
|
|
20240723,132300,114837680,7540,7540,7540,7540,0
|
|
20240723,132200,114837680,7540,7540,7540,7540,5
|
|
20240723,132100,114799980,7540,7540,7540,7540,0
|
|
20240723,132000,114799980,7540,7540,7540,7540,7
|
|
20240723,131900,114747200,7540,7540,7540,7540,0
|
|
20240723,131800,114747200,7540,7540,7540,7540,7
|
|
20240723,131700,114694420,7550,7550,7550,7550,20
|
|
20240723,131600,114543420,7550,7550,7550,7550,0
|
|
20240723,131500,114543420,7550,7550,7550,7550,7
|
|
20240723,131400,114490570,7550,7550,7550,7550,0
|
|
20240723,131300,114490570,7550,7550,7550,7550,5
|
|
20240723,131200,114452820,7540,7540,7540,7540,0
|
|
20240723,131100,114452820,7540,7540,7540,7540,10
|
|
20240723,131000,114377420,7540,7540,7540,7540,0
|
|
20240723,130900,114377420,7540,7540,7540,7540,8
|
|
20240723,130800,114317100,7540,7540,7540,7540,1
|
|
20240723,130700,114309560,7530,7540,7540,7530,36
|
|
20240723,130600,114038320,7550,7550,7550,7550,0
|
|
20240723,130500,114038320,7550,7550,7550,7550,6
|
|
20240723,130400,113993020,7550,7550,7550,7550,2
|
|
20240723,130300,113977920,7550,7550,7550,7550,0
|
|
20240723,130200,113977920,7550,7550,7550,7550,0
|
|
20240723,130100,113977920,7550,7540,7550,7540,7
|
|
20240723,130000,113925130,7540,7540,7540,7540,0
|
|
20240723,125900,113925130,7540,7540,7540,7540,0
|
|
20240723,125800,113925130,7540,7540,7540,7540,7
|
|
20240723,125700,113872350,7530,7540,7540,7530,2
|
|
20240723,125600,113857280,7550,7550,7550,7550,10
|
|
20240723,125500,113781780,7560,7560,7560,7560,0
|
|
20240723,125400,113781780,7560,7520,7560,7520,121
|
|
20240723,125300,112871000,7520,7520,7520,7520,104
|
|
20240723,125200,112088920,7520,7540,7540,7520,588
|
|
20240723,125100,107658550,7570,7570,7570,7570,0
|
|
20240723,125000,107658550,7570,7570,7570,7570,0
|
|
20240723,124900,107658550,7570,7540,7570,7540,400
|
|
20240723,124800,104634470,7530,7530,7530,7530,12
|
|
20240723,124700,104544110,7530,7530,7530,7530,23
|
|
20240723,124600,104370920,7530,7510,7530,7510,645
|
|
20240723,124500,99526220,7510,7510,7510,7510,2
|
|
20240723,124400,99511200,7500,7500,7500,7500,17
|
|
20240723,124300,99383700,7500,7500,7500,7500,0
|
|
20240723,124200,99383700,7500,7500,7500,7500,0
|
|
20240723,124100,99383700,7500,7500,7500,7500,10
|
|
20240723,124000,99308700,7500,7500,7500,7500,0
|
|
20240723,123900,99308700,7500,7490,7500,7490,25
|
|
20240723,123800,99121400,7500,7500,7500,7500,0
|
|
20240723,123700,99121400,7500,7500,7500,7500,8
|
|
20240723,123600,99061400,7490,7490,7490,7490,318
|
|
20240723,123500,96679580,7490,7490,7490,7490,31
|
|
20240723,123400,96447390,7480,7480,7480,7480,6
|
|
20240723,123300,96402510,7480,7480,7480,7480,0
|
|
20240723,123200,96402510,7480,7480,7480,7480,0
|
|
20240723,123100,96402510,7480,7480,7480,7480,1
|
|
20240723,123000,96395030,7460,7460,7460,7460,515
|
|
20240723,122900,92553130,7450,7450,7450,7450,201
|
|
20240723,122800,91055680,7450,7450,7450,7450,0
|
|
20240723,122700,91055680,7450,7450,7450,7450,4
|
|
20240723,122600,91025880,7450,7450,7450,7450,0
|
|
20240723,122500,91025880,7450,7450,7450,7450,200
|
|
20240723,122400,89535880,7450,7450,7450,7450,6
|
|
20240723,122300,89491180,7450,7450,7450,7450,0
|
|
20240723,122200,89491180,7450,7450,7450,7450,5
|
|
20240723,122100,89453930,7440,7440,7440,7440,10
|
|
20240723,122000,89379530,7440,7440,7440,7440,0
|
|
20240723,121900,89379530,7440,7440,7440,7440,0
|
|
20240723,121800,89379530,7440,7440,7440,7440,44
|
|
20240723,121700,89052170,7430,7430,7430,7430,0
|
|
20240723,121600,89052170,7430,7430,7430,7430,0
|
|
20240723,121500,89052170,7430,7430,7430,7430,0
|
|
20240723,121400,89052170,7430,7430,7430,7430,0
|
|
20240723,121300,89052170,7430,7430,7430,7430,0
|
|
20240723,121200,89052170,7430,7430,7430,7430,317
|
|
20240723,121100,86696860,7410,7440,7440,7410,529
|
|
20240723,121000,82774160,7450,7450,7450,7450,3
|
|
20240723,120900,82751810,7450,7450,7450,7450,0
|
|
20240723,120800,82751810,7450,7450,7450,7450,23
|
|
20240723,120700,82580460,7450,7450,7450,7450,30
|
|
20240723,120600,82356960,7450,7450,7450,7450,0
|
|
20240723,120500,82356960,7450,7450,7450,7450,6
|
|
20240723,120400,82312260,7450,7450,7450,7450,0
|
|
20240723,120300,82312260,7450,7450,7450,7450,20
|
|
20240723,120200,82163260,7450,7450,7450,7450,0
|
|
20240723,120100,82163260,7450,7440,7450,7440,6
|
|
20240723,120000,82118570,7450,7450,7450,7450,0
|
|
20240723,115900,82118570,7450,7450,7450,7450,27
|
|
20240723,115800,81917420,7440,7450,7450,7440,86
|
|
20240723,115700,81277570,7450,7450,7450,7450,6
|
|
20240723,115600,81232870,7450,7450,7450,7450,0
|
|
20240723,115500,81232870,7450,7450,7450,7450,8
|
|
20240723,115400,81173270,7450,7450,7450,7450,0
|
|
20240723,115300,81173270,7450,7450,7450,7450,4
|
|
20240723,115200,81143470,7450,7450,7450,7450,0
|
|
20240723,115100,81143470,7450,7450,7450,7450,22
|
|
20240723,115000,80979570,7450,7450,7450,7450,5
|
|
20240723,114900,80942320,7450,7450,7450,7450,0
|
|
20240723,114800,80942320,7450,7450,7450,7450,6
|
|
20240723,114700,80897620,7450,7450,7450,7450,0
|
|
20240723,114600,80897620,7450,7450,7450,7450,9
|
|
20240723,114500,80830570,7450,7450,7450,7450,0
|
|
20240723,114400,80830570,7450,7450,7450,7450,3
|
|
20240723,114300,80808220,7450,7450,7450,7450,23
|
|
20240723,114200,80636870,7450,7450,7450,7450,8
|
|
20240723,114100,80577270,7450,7450,7450,7450,0
|
|
20240723,114000,80577270,7450,7440,7450,7440,7
|
|
20240723,113900,80525150,7450,7440,7450,7440,11
|
|
20240723,113800,80443280,7450,7450,7460,7450,24
|
|
20240723,113700,80264410,7450,7450,7450,7450,2
|
|
20240723,113600,80249510,7460,7460,7460,7460,4
|
|
20240723,113500,80219670,7460,7460,7460,7460,4
|
|
20240723,113400,80189830,7460,7460,7460,7460,0
|
|
20240723,113300,80189830,7460,7460,7460,7460,8
|
|
20240723,113200,80130150,7460,7460,7460,7460,26
|
|
20240723,113100,79936190,7460,7460,7460,7460,4
|
|
20240723,113000,79906350,7460,7460,7460,7460,0
|
|
20240723,112900,79906350,7460,7460,7460,7460,6
|
|
20240723,112800,79861590,7460,7460,7460,7460,0
|
|
20240723,112700,79861590,7460,7460,7460,7460,6
|
|
20240723,112600,79816830,7460,7460,7460,7460,0
|
|
20240723,112500,79816830,7460,7460,7460,7460,8
|
|
20240723,112400,79757150,7460,7460,7460,7460,24
|
|
20240723,112300,79578110,7460,7460,7460,7460,3
|
|
20240723,112200,79555730,7460,7460,7460,7460,0
|
|
20240723,112100,79555730,7460,7460,7460,7460,7
|
|
20240723,112000,79503510,7460,7460,7460,7460,0
|
|
20240723,111900,79503510,7460,7460,7460,7460,104
|
|
20240723,111800,78727670,7460,7460,7460,7460,0
|
|
20240723,111700,78727670,7460,7460,7460,7460,0
|
|
20240723,111600,78727670,7460,7460,7460,7460,8
|
|
20240723,111500,78667990,7460,7460,7460,7460,0
|
|
20240723,111400,78667990,7460,7460,7460,7460,4
|
|
20240723,111300,78638150,7450,7450,7450,7450,0
|
|
20240723,111200,78638150,7450,7460,7460,7450,16
|
|
20240723,111100,78518890,7460,7460,7460,7460,0
|
|
20240723,111000,78518890,7460,7460,7460,7460,6
|
|
20240723,110900,78474130,7460,7460,7460,7460,1
|
|
20240723,110800,78466670,7460,7460,7460,7460,6
|
|
20240723,110700,78421910,7460,7460,7460,7460,2
|
|
20240723,110600,78406990,7460,7470,7470,7460,30
|
|
20240723,110500,78183140,7460,7460,7460,7460,9
|
|
20240723,110400,78116000,7470,7470,7470,7470,7
|
|
20240723,110300,78063710,7460,7460,7460,7460,7
|
|
20240723,110200,78011490,7460,7460,7460,7450,9
|
|
20240723,110100,77944390,7460,7460,7460,7460,0
|
|
20240723,110000,77944390,7460,7460,7460,7460,0
|
|
20240723,105900,77944390,7460,7470,7470,7460,50
|
|
20240723,105800,77571160,7470,7470,7470,7470,0
|
|
20240723,105700,77571160,7470,7470,7470,7470,7
|
|
20240723,105600,77518870,7460,7470,7470,7460,2
|
|
20240723,105500,77503940,7470,7470,7470,7470,7
|
|
20240723,105400,77451650,7470,7470,7470,7470,0
|
|
20240723,105300,77451650,7470,7470,7470,7470,5
|
|
20240723,105200,77414300,7470,7470,7470,7470,21
|
|
20240723,105100,77257430,7470,7470,7470,7470,6
|
|
20240723,105000,77212610,7460,7460,7460,7460,5
|
|
20240723,104900,77175310,7470,7470,7470,7470,36
|
|
20240723,104800,76906390,7470,7470,7470,7470,0
|
|
20240723,104700,76906390,7470,7470,7470,7470,5
|
|
20240723,104600,76869040,7470,7470,7470,7470,0
|
|
20240723,104500,76869040,7470,7470,7470,7470,5
|
|
20240723,104400,76831690,7470,7470,7470,7470,0
|
|
20240723,104300,76831690,7470,7470,7470,7470,0
|
|
20240723,104200,76831690,7470,7470,7470,7470,9
|
|
20240723,104100,76764460,7470,7470,7470,7470,0
|
|
20240723,104000,76764460,7470,7470,7470,7470,3
|
|
20240723,103900,76742050,7450,7450,7450,7450,0
|
|
20240723,103800,76742050,7450,7450,7450,7450,0
|
|
20240723,103700,76742050,7450,7450,7450,7450,0
|
|
20240723,103600,76742050,7450,7460,7460,7450,253
|
|
20240723,103500,74856990,7450,7450,7450,7450,21
|
|
20240723,103400,74700540,7450,7450,7450,7450,179
|
|
20240723,103300,73366990,7460,7430,7460,7430,614
|
|
20240723,103200,68792840,7420,7450,7450,7410,773
|
|
20240723,103100,63058570,7460,7490,7490,7460,1489
|
|
20240723,103000,51939400,7500,7500,7500,7500,8
|
|
20240723,102900,51879400,7500,7500,7500,7500,0
|
|
20240723,102800,51879400,7500,7500,7500,7500,4
|
|
20240723,102700,51849400,7500,7500,7500,7500,0
|
|
20240723,102600,51849400,7500,7500,7500,7500,0
|
|
20240723,102500,51849400,7500,7490,7500,7490,9
|
|
20240723,102400,51781920,7500,7500,7500,7500,2
|
|
20240723,102300,51766920,7510,7510,7510,7510,5
|
|
20240723,102200,51729370,7490,7490,7490,7490,370
|
|
20240723,102100,48958070,7490,7480,7490,7480,57
|
|
20240723,102000,48531620,7480,7510,7510,7480,131
|
|
20240723,101900,47549370,7520,7520,7520,7520,4
|
|
20240723,101800,47519290,7510,7510,7510,7510,0
|
|
20240723,101700,47519290,7510,7530,7530,7510,802
|
|
20240723,101600,41496220,7540,7540,7540,7540,12
|
|
20240723,101500,41405740,7540,7550,7550,7540,7
|
|
20240723,101400,41352910,7540,7540,7540,7540,0
|
|
20240723,101300,41352910,7540,7540,7540,7540,23
|
|
20240723,101200,41179490,7520,7520,7520,7520,0
|
|
20240723,101100,41179490,7520,7520,7520,7520,0
|
|
20240723,101000,41179490,7520,7540,7540,7520,353
|
|
20240723,100900,38524330,7570,7550,7570,7550,38
|
|
20240723,100800,38237070,7550,7550,7550,7550,7
|
|
20240723,100700,38184220,7560,7560,7560,7560,5
|
|
20240723,100600,38146420,7560,7550,7560,7550,65
|
|
20240723,100500,37655060,7550,7560,7570,7550,36
|
|
20240723,100400,37383110,7570,7570,7570,7570,0
|
|
20240723,100300,37383110,7570,7570,7570,7570,0
|
|
20240723,100200,37383110,7570,7570,7570,7570,0
|
|
20240723,100100,37383110,7570,7550,7570,7550,191
|
|
20240723,100000,35939600,7560,7560,7560,7560,0
|
|
20240723,095900,35939600,7560,7560,7560,7560,28
|
|
20240723,095800,35727920,7560,7560,7560,7560,0
|
|
20240723,095700,35727920,7560,7550,7560,7550,7
|
|
20240723,095600,35675010,7550,7550,7560,7550,13
|
|
20240723,095500,35576850,7570,7570,7570,7570,4
|
|
20240723,095400,35546570,7570,7560,7570,7560,10
|
|
20240723,095300,35470920,7530,7560,7570,7530,45
|
|
20240723,095200,35130340,7550,7570,7570,7550,89
|
|
20240723,095100,34457870,7570,7570,7570,7570,3
|
|
20240723,095000,34435160,7560,7560,7560,7560,2
|
|
20240723,094900,34420040,7550,7550,7550,7550,25
|
|
20240723,094800,34231290,7580,7580,7580,7580,0
|
|
20240723,094700,34231290,7580,7580,7580,7580,0
|
|
20240723,094600,34231290,7580,7540,7580,7540,539
|
|
20240723,094500,30153330,7540,7540,7540,7540,0
|
|
20240723,094400,30153330,7540,7530,7540,7530,156
|
|
20240723,094300,28977190,7530,7500,7530,7500,1576
|
|
20240723,094200,17136530,7500,7500,7500,7500,0
|
|
20240723,094100,17136530,7500,7500,7500,7500,4
|
|
20240723,094000,17106530,7490,7490,7490,7490,0
|
|
20240723,093900,17106530,7490,7490,7490,7490,0
|
|
20240723,093800,17106530,7490,7490,7490,7490,0
|
|
20240723,093700,17106530,7490,7490,7490,7490,2
|
|
20240723,093600,17091550,7480,7480,7480,7480,0
|
|
20240723,093500,17091550,7480,7480,7480,7480,0
|
|
20240723,093400,17091550,7480,7480,7480,7480,0
|
|
20240723,093300,17091550,7480,7480,7480,7480,0
|
|
20240723,093200,17091550,7480,7490,7490,7480,567
|
|
20240723,093100,12850380,7490,7490,7490,7490,0
|
|
20240723,093000,12850380,7490,7490,7490,7490,0
|
|
20240723,092900,12850380,7490,7490,7490,7490,0
|
|
20240723,092800,12850380,7490,7500,7500,7490,267
|
|
20240723,092700,10850190,7500,7500,7500,7500,0
|
|
20240723,092600,10850190,7500,7500,7500,7500,40
|
|
20240723,092500,10550190,7520,7520,7520,7520,0
|
|
20240723,092400,10550190,7520,7520,7520,7520,0
|
|
20240723,092300,10550190,7520,7520,7520,7520,0
|
|
20240723,092200,10550190,7520,7520,7520,7520,0
|
|
20240723,092100,10550190,7520,7520,7520,7520,0
|
|
20240723,092000,10550190,7520,7520,7520,7520,0
|
|
20240723,091900,10550190,7520,7520,7520,7520,0
|
|
20240723,091800,10550190,7520,7520,7520,7520,0
|
|
20240723,091700,10550190,7520,7520,7520,7520,0
|
|
20240723,091600,10550190,7520,7520,7520,7520,0
|
|
20240723,091500,10550190,7520,7520,7520,7520,3
|
|
20240723,091400,10527630,7520,7520,7520,7520,0
|
|
20240723,091300,10527630,7520,7520,7520,7520,0
|
|
20240723,091200,10527630,7520,7520,7520,7520,66
|
|
20240723,091100,10031310,7520,7520,7520,7520,100
|
|
20240723,091000,9279310,7520,7510,7520,7510,100
|
|
20240723,090900,8527330,7520,7520,7520,7520,0
|
|
20240723,090800,8527330,7520,7520,7520,7520,0
|
|
20240723,090700,8527330,7520,7520,7520,7520,0
|
|
20240723,090600,8527330,7520,7520,7520,7520,0
|
|
20240723,090500,8527330,7520,7520,7520,7520,0
|
|
20240723,090400,8527330,7520,7520,7520,7520,1
|
|
20240723,090300,8519810,7520,7490,7520,7490,16
|
|
20240723,090200,8399940,7470,7470,7470,7470,1
|
|
20240723,090100,8392470,7470,7470,7470,7470,1
|
|
20240723,090000,8385000,7500,7500,7500,7500,1118
|