588 lines
29 KiB
CSV
588 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,184500,7958577900,7820,7820,7820,7820,8169
|
|
20230724,184400,7958577900,7820,7820,7820,7820,0
|
|
20230724,184300,7958577900,7820,7820,7820,7820,0
|
|
20230724,184200,7958577900,7820,7820,7820,7820,0
|
|
20230724,184100,7958577900,7820,7820,7820,7820,0
|
|
20230724,184000,7958577900,7820,7820,7820,7820,0
|
|
20230724,183900,7958577900,7820,7820,7820,7820,0
|
|
20230724,183800,7958577900,7820,7820,7820,7820,0
|
|
20230724,183700,7958577900,7820,7820,7820,7820,0
|
|
20230724,183600,7958577900,7820,7820,7820,7820,0
|
|
20230724,183500,7958577900,7820,7820,7820,7820,0
|
|
20230724,183400,7958577900,7820,7820,7820,7820,0
|
|
20230724,183300,7958577900,7820,7820,7820,7820,0
|
|
20230724,183200,7958577900,7820,7820,7820,7820,0
|
|
20230724,183100,7958577900,7820,7820,7820,7820,0
|
|
20230724,183000,7958577900,7820,7820,7820,7820,0
|
|
20230724,182900,7958577900,7820,7820,7820,7820,0
|
|
20230724,182800,7958577900,7820,7820,7820,7820,0
|
|
20230724,182700,7958577900,7820,7820,7820,7820,0
|
|
20230724,182600,7958577900,7820,7820,7820,7820,0
|
|
20230724,182500,7958577900,7820,7820,7820,7820,0
|
|
20230724,182400,7958577900,7820,7820,7820,7820,0
|
|
20230724,182300,7958577900,7820,7820,7820,7820,0
|
|
20230724,182200,7958577900,7820,7820,7820,7820,0
|
|
20230724,182100,7958577900,7820,7820,7820,7820,0
|
|
20230724,182000,7958577900,7820,7820,7820,7820,0
|
|
20230724,181900,7958577900,7820,7820,7820,7820,0
|
|
20230724,181800,7958577900,7820,7820,7820,7820,0
|
|
20230724,181700,7958577900,7820,7820,7820,7820,0
|
|
20230724,181600,7958577900,7820,7820,7820,7820,0
|
|
20230724,181500,7958577900,7820,7820,7820,7820,8169
|
|
20230724,181400,7958577900,7820,7820,7820,7820,0
|
|
20230724,181300,7958577900,7820,7820,7820,7820,0
|
|
20230724,181200,7958577900,7820,7820,7820,7820,0
|
|
20230724,181100,7958577900,7820,7820,7820,7820,0
|
|
20230724,181000,7958577900,7820,7820,7820,7820,0
|
|
20230724,180900,7958577900,7820,7820,7820,7820,0
|
|
20230724,180800,7958577900,7820,7820,7820,7820,0
|
|
20230724,180700,7958577900,7820,7820,7820,7820,0
|
|
20230724,180600,7958577900,7820,7820,7820,7820,0
|
|
20230724,180500,7958577900,7820,7820,7820,7820,0
|
|
20230724,180400,7958577900,7820,7820,7820,7820,0
|
|
20230724,180300,7958577900,7820,7820,7820,7820,0
|
|
20230724,180200,7958577900,7820,7820,7820,7820,0
|
|
20230724,180100,7958577900,7820,7820,7820,7820,0
|
|
20230724,180000,7958577900,7820,7820,7820,7820,0
|
|
20230724,175900,7958577900,7820,7820,7820,7820,0
|
|
20230724,175800,7958577900,7820,7820,7820,7820,0
|
|
20230724,175700,7958577900,7820,7820,7820,7820,0
|
|
20230724,175600,7958577900,7820,7820,7820,7820,0
|
|
20230724,175500,7958577900,7820,7820,7820,7820,0
|
|
20230724,175400,7958577900,7820,7820,7820,7820,0
|
|
20230724,175300,7958577900,7820,7820,7820,7820,0
|
|
20230724,175200,7958577900,7820,7820,7820,7820,0
|
|
20230724,175100,7958577900,7820,7820,7820,7820,0
|
|
20230724,175000,7958577900,7820,7820,7820,7820,0
|
|
20230724,174900,7958577900,7820,7820,7820,7820,0
|
|
20230724,174800,7958577900,7820,7820,7820,7820,0
|
|
20230724,174700,7958577900,7820,7820,7820,7820,0
|
|
20230724,174600,7958577900,7820,7820,7820,7820,0
|
|
20230724,174500,7958577900,7820,7820,7820,7820,8169
|
|
20230724,174400,7958577900,7820,7820,7820,7820,0
|
|
20230724,174300,7958577900,7820,7820,7820,7820,0
|
|
20230724,174200,7958577900,7820,7820,7820,7820,0
|
|
20230724,174100,7958577900,7820,7820,7820,7820,0
|
|
20230724,174000,7958577900,7820,7820,7820,7820,0
|
|
20230724,173900,7958577900,7820,7820,7820,7820,0
|
|
20230724,173800,7958577900,7820,7820,7820,7820,0
|
|
20230724,173700,7958577900,7820,7820,7820,7820,0
|
|
20230724,173600,7958577900,7820,7820,7820,7820,0
|
|
20230724,173500,7958577900,7820,7820,7820,7820,0
|
|
20230724,173400,7958577900,7820,7820,7820,7820,0
|
|
20230724,173300,7958577900,7820,7820,7820,7820,0
|
|
20230724,173200,7958577900,7820,7820,7820,7820,0
|
|
20230724,173100,7958577900,7820,7820,7820,7820,0
|
|
20230724,173000,7958577900,7820,7820,7820,7820,0
|
|
20230724,172900,7958577900,7820,7820,7820,7820,0
|
|
20230724,172800,7958577900,7820,7820,7820,7820,0
|
|
20230724,172700,7958577900,7820,7820,7820,7820,0
|
|
20230724,172600,7958577900,7820,7820,7820,7820,0
|
|
20230724,172500,7958577900,7820,7820,7820,7820,0
|
|
20230724,172400,7958577900,7820,7820,7820,7820,0
|
|
20230724,172300,7958577900,7820,7820,7820,7820,0
|
|
20230724,172200,7958577900,7820,7820,7820,7820,0
|
|
20230724,172100,7958577900,7820,7820,7820,7820,0
|
|
20230724,172000,7958577900,7820,7820,7820,7820,0
|
|
20230724,171900,7958577900,7820,7820,7820,7820,0
|
|
20230724,171800,7958577900,7820,7820,7820,7820,0
|
|
20230724,171700,7958577900,7820,7820,7820,7820,0
|
|
20230724,171600,7958577900,7820,7820,7820,7820,0
|
|
20230724,171500,7958577900,7820,7820,7820,7820,8169
|
|
20230724,171400,7958577900,7820,7820,7820,7820,0
|
|
20230724,171300,7958577900,7820,7820,7820,7820,0
|
|
20230724,171200,7958577900,7820,7820,7820,7820,0
|
|
20230724,171100,7958577900,7820,7820,7820,7820,0
|
|
20230724,171000,7958577900,7820,7820,7820,7820,0
|
|
20230724,170900,7958577900,7820,7820,7820,7820,0
|
|
20230724,170800,7958577900,7820,7820,7820,7820,0
|
|
20230724,170700,7958577900,7820,7820,7820,7820,0
|
|
20230724,170600,7958577900,7820,7820,7820,7820,0
|
|
20230724,170500,7958577900,7820,7820,7820,7820,0
|
|
20230724,170400,7958577900,7820,7820,7820,7820,0
|
|
20230724,170300,7958577900,7820,7820,7820,7820,0
|
|
20230724,170200,7958577900,7820,7820,7820,7820,0
|
|
20230724,170100,7958577900,7820,7820,7820,7820,0
|
|
20230724,170000,7958577900,7820,7820,7820,7820,0
|
|
20230724,165900,7958577900,7820,7820,7820,7820,0
|
|
20230724,165800,7958577900,7820,7820,7820,7820,0
|
|
20230724,165700,7958577900,7820,7820,7820,7820,0
|
|
20230724,165600,7958577900,7820,7820,7820,7820,0
|
|
20230724,165500,7958577900,7820,7820,7820,7820,0
|
|
20230724,165400,7958577900,7820,7820,7820,7820,0
|
|
20230724,165300,7958577900,7820,7820,7820,7820,0
|
|
20230724,165200,7958577900,7820,7820,7820,7820,0
|
|
20230724,165100,7958577900,7820,7820,7820,7820,0
|
|
20230724,165000,7958577900,7820,7820,7820,7820,0
|
|
20230724,164900,7958577900,7820,7820,7820,7820,0
|
|
20230724,164800,7958577900,7820,7820,7820,7820,0
|
|
20230724,164700,7958577900,7820,7820,7820,7820,0
|
|
20230724,164600,7958577900,7820,7820,7820,7820,0
|
|
20230724,164500,7958577900,7820,7820,7820,7820,8169
|
|
20230724,164400,7958577900,7820,7820,7820,7820,0
|
|
20230724,164300,7958577900,7820,7820,7820,7820,0
|
|
20230724,164200,7958577900,7820,7820,7820,7820,0
|
|
20230724,164100,7958577900,7820,7820,7820,7820,0
|
|
20230724,164000,7958577900,7820,7820,7820,7820,0
|
|
20230724,163900,7958577900,7820,7820,7820,7820,0
|
|
20230724,163800,7958577900,7820,7820,7820,7820,0
|
|
20230724,163700,7958577900,7820,7820,7820,7820,0
|
|
20230724,163600,7958577900,7820,7820,7820,7820,0
|
|
20230724,163500,7958577900,7820,7820,7820,7820,0
|
|
20230724,163400,7958577900,7820,7820,7820,7820,0
|
|
20230724,163300,7958577900,7820,7820,7820,7820,0
|
|
20230724,163200,7958577900,7820,7820,7820,7820,0
|
|
20230724,163100,7958577900,7820,7820,7820,7820,0
|
|
20230724,163000,7958577900,7820,7820,7820,7820,0
|
|
20230724,162900,7958577900,7820,7820,7820,7820,0
|
|
20230724,162800,7958577900,7820,7820,7820,7820,0
|
|
20230724,162700,7958577900,7820,7820,7820,7820,0
|
|
20230724,162600,7958577900,7820,7820,7820,7820,0
|
|
20230724,162500,7958577900,7820,7820,7820,7820,0
|
|
20230724,162400,7958577900,7820,7820,7820,7820,0
|
|
20230724,162300,7958577900,7820,7820,7820,7820,0
|
|
20230724,162200,7958577900,7820,7820,7820,7820,0
|
|
20230724,162100,7958577900,7820,7820,7820,7820,0
|
|
20230724,162000,7958577900,7820,7820,7820,7820,0
|
|
20230724,161900,7958577900,7820,7820,7820,7820,0
|
|
20230724,161800,7958577900,7820,7820,7820,7820,0
|
|
20230724,161700,7958577900,7820,7820,7820,7820,0
|
|
20230724,161600,7958577900,7820,7820,7820,7820,0
|
|
20230724,161500,7958577900,7820,7820,7820,7820,8169
|
|
20230724,161400,7958577900,7820,7820,7820,7820,0
|
|
20230724,161300,7958577900,7820,7820,7820,7820,0
|
|
20230724,161200,7958577900,7820,7820,7820,7820,0
|
|
20230724,161100,7958577900,7820,7820,7820,7820,0
|
|
20230724,161000,7958577900,7820,7820,7820,7820,0
|
|
20230724,160900,7958577900,7820,7820,7820,7820,0
|
|
20230724,160800,7958577900,7820,7820,7820,7820,0
|
|
20230724,160700,7958577900,7820,7820,7820,7820,0
|
|
20230724,160600,7958577900,7820,7820,7820,7820,0
|
|
20230724,160500,7958577900,7820,7820,7820,7820,0
|
|
20230724,160400,7958577900,7820,7820,7820,7820,0
|
|
20230724,160300,7958577900,7820,7820,7820,7820,0
|
|
20230724,160200,7958577900,7820,7820,7820,7820,0
|
|
20230724,160100,7958577900,7820,7820,7820,7820,0
|
|
20230724,160000,7958577900,7820,7820,7820,7820,0
|
|
20230724,155900,7958577900,7820,7820,7820,7820,0
|
|
20230724,155800,7958577900,7820,7820,7820,7820,0
|
|
20230724,155700,7958577900,7820,7820,7820,7820,0
|
|
20230724,155600,7958577900,7820,7820,7820,7820,0
|
|
20230724,155500,7958577900,7820,7820,7820,7820,0
|
|
20230724,155400,7958577900,7820,7820,7820,7820,0
|
|
20230724,155300,7958577900,7820,7820,7820,7820,0
|
|
20230724,155200,7958577900,7820,7820,7820,7820,0
|
|
20230724,155100,7958577900,7820,7820,7820,7820,0
|
|
20230724,155000,7958577900,7820,7820,7820,7820,0
|
|
20230724,154900,7958577900,7820,7820,7820,7820,0
|
|
20230724,154800,7958577900,7820,7820,7820,7820,0
|
|
20230724,154700,7958577900,7820,7820,7820,7820,0
|
|
20230724,154600,7958577900,7820,7820,7820,7820,0
|
|
20230724,154500,7958577900,7820,7820,7820,7820,8169
|
|
20230724,154400,7958577900,7820,7820,7820,7820,0
|
|
20230724,154300,7958577900,7820,7820,7820,7820,0
|
|
20230724,154200,7958577900,7820,7820,7820,7820,0
|
|
20230724,154100,7958577900,7820,7820,7820,7820,0
|
|
20230724,154000,7958577900,7820,7820,7820,7820,0
|
|
20230724,153900,7958577900,7820,7820,7820,7820,0
|
|
20230724,153800,7958577900,7820,7820,7820,7820,0
|
|
20230724,153700,7958577900,7820,7820,7820,7820,0
|
|
20230724,153600,7958577900,7820,7820,7820,7820,0
|
|
20230724,153500,7958577900,7820,7820,7820,7820,0
|
|
20230724,153400,7958577900,7820,7820,7820,7820,0
|
|
20230724,153300,7958577900,7820,7820,7820,7820,0
|
|
20230724,153200,7958577900,7820,7820,7820,7820,0
|
|
20230724,153100,7958577900,7820,7820,7820,7820,0
|
|
20230724,153000,7958577900,7820,7820,7820,7820,8169
|
|
20230724,152900,7894696320,7800,7800,7800,7800,0
|
|
20230724,152800,7894696320,7800,7800,7800,7800,0
|
|
20230724,152700,7894696320,7800,7800,7800,7800,0
|
|
20230724,152600,7894696320,7800,7800,7800,7800,0
|
|
20230724,152500,7894696320,7800,7800,7800,7800,0
|
|
20230724,152400,7894696320,7800,7800,7800,7800,0
|
|
20230724,152300,7894696320,7800,7800,7800,7800,0
|
|
20230724,152200,7894696320,7800,7800,7800,7800,0
|
|
20230724,152100,7894696320,7800,7800,7800,7800,0
|
|
20230724,152000,7894696320,7800,7800,7800,7800,0
|
|
20230724,151900,7894696320,7800,7810,7820,7800,3376
|
|
20230724,151800,7868339140,7810,7810,7810,7800,3331
|
|
20230724,151700,7842333730,7810,7810,7810,7810,1129
|
|
20230724,151600,7833516240,7800,7800,7810,7800,2786
|
|
20230724,151500,7811785430,7800,7810,7810,7800,2697
|
|
20230724,151400,7790748750,7800,7800,7810,7800,1972
|
|
20230724,151300,7775367140,7800,7810,7810,7800,2834
|
|
20230724,151200,7753261660,7810,7810,7810,7800,604
|
|
20230724,151100,7748547210,7800,7800,7800,7800,948
|
|
20230724,151000,7741152810,7790,7800,7800,7790,862
|
|
20230724,150900,7734434210,7790,7800,7800,7790,1867
|
|
20230724,150800,7719873610,7800,7800,7800,7800,809
|
|
20230724,150700,7713563410,7800,7800,7800,7790,4665
|
|
20230724,150600,7677196410,7810,7800,7810,7790,2743
|
|
20230724,150500,7655802950,7800,7800,7800,7790,1871
|
|
20230724,150400,7641214150,7810,7800,7810,7790,1740
|
|
20230724,150300,7627645140,7800,7800,7810,7800,2132
|
|
20230724,150200,7611014300,7810,7800,7810,7790,1842
|
|
20230724,150100,7596648670,7810,7810,7810,7800,713
|
|
20230724,150000,7591081140,7800,7800,7810,7800,178
|
|
20230724,145900,7589692710,7800,7800,7810,7790,783
|
|
20230724,145800,7583587270,7790,7800,7810,7790,3513
|
|
20230724,145700,7556185880,7800,7790,7800,7790,422
|
|
20230724,145600,7552898480,7790,7790,7800,7790,782
|
|
20230724,145500,7546805710,7790,7790,7800,7790,1788
|
|
20230724,145400,7532865470,7800,7800,7800,7790,722
|
|
20230724,145300,7527233960,7790,7800,7800,7790,740
|
|
20230724,145200,7521468150,7800,7800,7800,7800,709
|
|
20230724,145100,7515937950,7800,7800,7800,7800,42
|
|
20230724,145000,7515610350,7800,7810,7810,7800,1960
|
|
20230724,144900,7500314840,7810,7800,7810,7800,996
|
|
20230724,144800,7492541020,7800,7800,7810,7800,1052
|
|
20230724,144700,7484331770,7800,7800,7800,7800,509
|
|
20230724,144600,7480361570,7800,7800,7800,7790,558
|
|
20230724,144500,7476010510,7800,7790,7810,7790,2602
|
|
20230724,144400,7455717450,7800,7800,7800,7790,196
|
|
20230724,144300,7454189630,7800,7800,7800,7790,331
|
|
20230724,144200,7451608650,7790,7790,7790,7790,1274
|
|
20230724,144100,7441684190,7790,7800,7800,7790,3183
|
|
20230724,144000,7416880860,7800,7800,7810,7800,1806
|
|
20230724,143900,7402788180,7800,7800,7800,7790,1304
|
|
20230724,143800,7392617080,7800,7810,7810,7800,764
|
|
20230724,143700,7386657780,7810,7810,7810,7810,32
|
|
20230724,143600,7386407860,7810,7810,7820,7810,166
|
|
20230724,143500,7385111200,7810,7790,7820,7790,959
|
|
20230724,143400,7377628000,7800,7800,7800,7800,357
|
|
20230724,143300,7374843400,7800,7800,7810,7790,819
|
|
20230724,143200,7368450250,7800,7800,7810,7790,2675
|
|
20230724,143100,7347583360,7810,7820,7820,7810,1073
|
|
20230724,143000,7339198230,7820,7810,7820,7810,1253
|
|
20230724,142900,7329412220,7800,7800,7800,7800,1633
|
|
20230724,142800,7316674820,7800,7810,7810,7800,318
|
|
20230724,142700,7314193240,7810,7790,7810,7790,1066
|
|
20230724,142600,7305885250,7810,7800,7810,7790,256
|
|
20230724,142500,7303886910,7810,7800,7810,7800,650
|
|
20230724,142400,7298816880,7800,7800,7800,7800,1486
|
|
20230724,142300,7287226080,7800,7810,7810,7800,1893
|
|
20230724,142200,7272446080,7810,7810,7810,7810,2447
|
|
20230724,142100,7253335010,7810,7810,7810,7810,28
|
|
20230724,142000,7253116330,7810,7800,7810,7800,4171
|
|
20230724,141900,7220581250,7800,7800,7800,7800,242
|
|
20230724,141800,7218693650,7800,7790,7800,7790,605
|
|
20230724,141700,7213978680,7800,7790,7800,7790,432
|
|
20230724,141600,7210611070,7790,7790,7800,7790,667
|
|
20230724,141500,7205414930,7790,7790,7790,7790,224
|
|
20230724,141400,7203669970,7780,7790,7790,7780,1465
|
|
20230724,141300,7192257920,7790,7790,7800,7790,999
|
|
20230724,141200,7184469300,7800,7790,7800,7790,781
|
|
20230724,141100,7178385260,7790,7790,7790,7780,595
|
|
20230724,141000,7173750360,7790,7790,7790,7790,2176
|
|
20230724,140900,7156799320,7790,7790,7790,7790,645
|
|
20230724,140800,7151774770,7780,7790,7790,7780,128
|
|
20230724,140700,7150777810,7780,7790,7790,7780,412
|
|
20230724,140600,7147568350,7790,7790,7790,7790,758
|
|
20230724,140500,7141663530,7790,7790,7790,7790,2260
|
|
20230724,140400,7124058130,7790,7790,7790,7790,886
|
|
20230724,140300,7117156190,7790,7790,7790,7790,163
|
|
20230724,140200,7115886420,7790,7790,7790,7780,819
|
|
20230724,140100,7109506590,7780,7770,7790,7770,3938
|
|
20230724,140000,7078874910,7770,7780,7780,7770,654
|
|
20230724,135900,7073793290,7770,7770,7770,7770,1967
|
|
20230724,135800,7058509700,7770,7760,7770,7760,2270
|
|
20230724,135700,7040879150,7770,7770,7770,7760,371
|
|
20230724,135600,7037996490,7770,7770,7770,7760,865
|
|
20230724,135500,7031280440,7760,7750,7760,7750,9376
|
|
20230724,135400,6958549290,7760,7750,7760,7750,2140
|
|
20230724,135300,6941954290,7750,7760,7760,7750,1325
|
|
20230724,135200,6931679310,7750,7750,7760,7750,1645
|
|
20230724,135100,6918929540,7750,7750,7750,7750,708
|
|
20230724,135000,6913442540,7750,7750,7760,7750,1058
|
|
20230724,134900,6905243010,7750,7760,7770,7750,3266
|
|
20230724,134800,6879918370,7760,7770,7770,7760,1397
|
|
20230724,134700,6869067750,7770,7740,7770,7740,3195
|
|
20230724,134600,6844307250,7740,7740,7740,7730,3358
|
|
20230724,134500,6818332290,7740,7710,7740,7700,2875
|
|
20230724,134400,6796148370,7700,7740,7750,7700,12579
|
|
20230724,134300,6699022870,7750,7760,7760,7740,3754
|
|
20230724,134200,6669930240,7760,7770,7770,7740,6151
|
|
20230724,134100,6622251620,7760,7810,7810,7760,7739
|
|
20230724,134000,6562126630,7810,7770,7810,7770,5222
|
|
20230724,133900,6521539140,7780,7810,7810,7780,23227
|
|
20230724,133800,6340454380,7810,7830,7830,7810,11023
|
|
20230724,133700,6254358450,7810,7820,7830,7810,897
|
|
20230724,133600,6247345810,7830,7820,7830,7820,441
|
|
20230724,133500,6243895860,7820,7820,7830,7820,3649
|
|
20230724,133400,6215344170,7820,7820,7830,7820,927
|
|
20230724,133300,6208092790,7830,7830,7830,7830,952
|
|
20230724,133200,6200638630,7830,7830,7830,7830,983
|
|
20230724,133100,6192941740,7830,7830,7830,7830,1063
|
|
20230724,133000,6184618450,7820,7820,7830,7820,807
|
|
20230724,132900,6178307620,7820,7820,7830,7820,488
|
|
20230724,132800,6174491380,7830,7830,7830,7830,472
|
|
20230724,132700,6170795620,7830,7830,7830,7820,370
|
|
20230724,132600,6167898570,7820,7830,7830,7820,545
|
|
20230724,132500,6163636650,7840,7830,7840,7810,1771
|
|
20230724,132400,6149783860,7830,7820,7830,7810,1880
|
|
20230724,132300,6135087790,7820,7840,7840,7820,14701
|
|
20230724,132200,6020035960,7840,7850,7860,7830,9935
|
|
20230724,132100,5942097890,7860,7850,7860,7850,552
|
|
20230724,132000,5937764550,7860,7850,7860,7850,104
|
|
20230724,131900,5936948120,7860,7850,7860,7850,667
|
|
20230724,131800,5931710980,7850,7850,7860,7850,1890
|
|
20230724,131700,5916874240,7860,7860,7860,7860,13
|
|
20230724,131600,5916772060,7850,7850,7860,7840,2418
|
|
20230724,131500,5897793990,7860,7860,7860,7850,297
|
|
20230724,131400,5895461420,7860,7850,7860,7850,831
|
|
20230724,131300,5888938020,7850,7850,7850,7840,81
|
|
20230724,131200,5888302360,7850,7850,7850,7840,1524
|
|
20230724,131100,5876350950,7850,7840,7850,7840,465
|
|
20230724,131000,5872705120,7850,7850,7850,7840,802
|
|
20230724,130900,5866412610,7850,7840,7850,7830,1148
|
|
20230724,130800,5857412940,7840,7850,7850,7840,6927
|
|
20230724,130700,5803090750,7850,7850,7850,7840,1197
|
|
20230724,130600,5793699080,7860,7850,7860,7840,1439
|
|
20230724,130500,5782406000,7850,7840,7850,7840,35
|
|
20230724,130400,5782131300,7840,7850,7850,7840,1131
|
|
20230724,130300,5773257890,7850,7850,7850,7850,593
|
|
20230724,130200,5768602840,7850,7850,7850,7850,170
|
|
20230724,130100,5767268340,7850,7850,7850,7840,467
|
|
20230724,130000,5763602540,7850,7850,7850,7840,320
|
|
20230724,125900,5761090600,7840,7850,7850,7840,1289
|
|
20230724,125800,5750972080,7850,7850,7850,7850,394
|
|
20230724,125700,5747879180,7840,7850,7850,7840,674
|
|
20230724,125600,5742589460,7850,7860,7870,7850,7786
|
|
20230724,125500,5681438220,7870,7870,7870,7870,121
|
|
20230724,125400,5680485950,7880,7870,7880,7870,1406
|
|
20230724,125300,5669420720,7860,7850,7860,7850,276
|
|
20230724,125200,5667252900,7870,7860,7870,7860,1001
|
|
20230724,125100,5659385030,7860,7860,7870,7850,7047
|
|
20230724,125000,5604012190,7880,7870,7880,7870,512
|
|
20230724,124900,5599981630,7870,7870,7880,7860,62
|
|
20230724,124800,5599493810,7870,7870,7870,7870,2667
|
|
20230724,124700,5578504520,7870,7900,7900,7870,8563
|
|
20230724,124600,5511004870,7900,7900,7900,7900,10
|
|
20230724,124500,5510925870,7900,7890,7900,7880,2344
|
|
20230724,124400,5492431520,7890,7890,7890,7890,50
|
|
20230724,124300,5492037020,7890,7880,7890,7880,243
|
|
20230724,124200,5490122130,7880,7880,7880,7880,719
|
|
20230724,124100,5484456410,7880,7880,7880,7880,808
|
|
20230724,124000,5478089370,7870,7870,7870,7870,1524
|
|
20230724,123900,5466095490,7870,7870,7870,7870,146
|
|
20230724,123800,5464946470,7880,7880,7880,7880,37
|
|
20230724,123700,5464654910,7880,7880,7880,7870,3209
|
|
20230724,123600,5439387110,7890,7880,7890,7880,457
|
|
20230724,123500,5435783380,7870,7870,7880,7870,681
|
|
20230724,123400,5430423860,7870,7870,7870,7870,193
|
|
20230724,123300,5428904950,7870,7880,7880,7870,244
|
|
20230724,123200,5426982430,7880,7880,7880,7880,6
|
|
20230724,123100,5426935150,7880,7880,7880,7860,2927
|
|
20230724,123000,5403889890,7880,7870,7880,7870,2443
|
|
20230724,122900,5384663410,7870,7860,7870,7860,18
|
|
20230724,122800,5384521770,7870,7870,7870,7860,5410
|
|
20230724,122700,5341975290,7880,7870,7880,7870,297
|
|
20230724,122600,5339635170,7880,7870,7880,7870,136
|
|
20230724,122500,5338564240,7870,7860,7870,7860,1244
|
|
20230724,122400,5328780960,7860,7880,7880,7860,803
|
|
20230724,122300,5322466900,7870,7880,7880,7860,392
|
|
20230724,122200,5319381430,7870,7890,7890,7870,2789
|
|
20230724,122100,5297420290,7890,7890,7890,7890,190
|
|
20230724,122000,5295921190,7880,7890,7890,7880,379
|
|
20230724,121900,5292934460,7890,7890,7890,7890,201
|
|
20230724,121800,5291348570,7890,7890,7890,7890,0
|
|
20230724,121700,5291348570,7890,7890,7890,7890,15
|
|
20230724,121600,5291230220,7890,7880,7890,7880,1258
|
|
20230724,121500,5281316920,7890,7880,7890,7880,167
|
|
20230724,121400,5280000150,7890,7890,7890,7890,34
|
|
20230724,121300,5279731890,7890,7890,7890,7890,71
|
|
20230724,121200,5279171700,7890,7880,7890,7880,319
|
|
20230724,121100,5276657970,7880,7880,7880,7880,273
|
|
20230724,121000,5274506730,7880,7880,7880,7870,282
|
|
20230724,120900,5272284590,7890,7890,7890,7880,355
|
|
20230724,120800,5269483680,7890,7890,7890,7880,1116
|
|
20230724,120700,5260685920,7890,7890,7890,7880,202
|
|
20230724,120600,5259092150,7890,7890,7890,7880,107
|
|
20230724,120500,5258247970,7890,7910,7910,7890,565
|
|
20230724,120400,5253789420,7910,7900,7910,7900,151
|
|
20230724,120300,5252596510,7900,7890,7900,7890,291
|
|
20230724,120200,5250299650,7890,7880,7890,7880,1461
|
|
20230724,120100,5238786960,7880,7870,7880,7870,1179
|
|
20230724,120000,5229506560,7870,7870,7870,7870,656
|
|
20230724,115900,5224343840,7870,7880,7880,7870,400
|
|
20230724,115800,5221195740,7880,7880,7940,7880,9853
|
|
20230724,115700,5143342940,7870,7880,7880,7870,179
|
|
20230724,115600,5141934200,7870,7870,7870,7860,4036
|
|
20230724,115500,5110186950,7870,7870,7870,7870,474
|
|
20230724,115400,5106456570,7870,7860,7870,7850,5070
|
|
20230724,115300,5066607010,7860,7850,7860,7850,815
|
|
20230724,115200,5060209030,7860,7860,7860,7850,2461
|
|
20230724,115100,5040883360,7860,7860,7860,7840,11635
|
|
20230724,115000,4949589100,7860,7870,7870,7860,615
|
|
20230724,114900,4944755050,7870,7870,7870,7860,4025
|
|
20230724,114800,4913103630,7870,7870,7870,7860,328
|
|
20230724,114700,4910522770,7860,7870,7870,7860,266
|
|
20230724,114600,4908431230,7870,7890,7890,7870,6154
|
|
20230724,114500,4859937250,7890,7880,7890,7880,1152
|
|
20230724,114400,4850858900,7880,7870,7880,7860,1709
|
|
20230724,114300,4837417460,7870,7870,7870,7860,1359
|
|
20230724,114200,4826723630,7870,7870,7870,7870,115
|
|
20230724,114100,4825818580,7870,7880,7880,7870,6879
|
|
20230724,114000,4771644640,7880,7890,7890,7880,1595
|
|
20230724,113900,4759060390,7890,7900,7900,7890,151
|
|
20230724,113800,4757868490,7890,7900,7900,7890,3350
|
|
20230724,113700,4731421250,7890,7890,7890,7890,3
|
|
20230724,113600,4731397580,7890,7900,7900,7890,327
|
|
20230724,113500,4728817280,7900,7890,7900,7890,77
|
|
20230724,113400,4728209000,7890,7900,7900,7890,276
|
|
20230724,113300,4726031100,7900,7900,7900,7890,73
|
|
20230724,113200,4725454950,7900,7900,7910,7890,185
|
|
20230724,113100,4723994540,7900,7900,7900,7890,1469
|
|
20230724,113000,4712389660,7900,7900,7900,7890,1031
|
|
20230724,112900,4704248790,7900,7900,7900,7900,11
|
|
20230724,112800,4704161890,7900,7890,7900,7890,280
|
|
20230724,112700,4701950190,7890,7890,7890,7890,265
|
|
20230724,112600,4699859340,7890,7910,7910,7890,1434
|
|
20230724,112500,4688540860,7900,7890,7910,7890,801
|
|
20230724,112400,4682213340,7900,7910,7910,7900,1094
|
|
20230724,112300,4673570720,7900,7900,7900,7900,421
|
|
20230724,112200,4670244820,7900,7890,7900,7880,2339
|
|
20230724,112100,4651778590,7890,7880,7890,7880,4454
|
|
20230724,112000,4616641340,7880,7880,7880,7880,897
|
|
20230724,111900,4609572980,7880,7880,7890,7880,225
|
|
20230724,111800,4607799970,7880,7880,7880,7870,1268
|
|
20230724,111700,4597815340,7890,7890,7890,7880,341
|
|
20230724,111600,4595124870,7890,7900,7900,7880,201
|
|
20230724,111500,4593539960,7900,7870,7900,7870,503
|
|
20230724,111400,4589574760,7870,7870,7880,7870,311
|
|
20230724,111300,4587127180,7880,7870,7880,7860,1588
|
|
20230724,111200,4574635560,7870,7870,7870,7860,2430
|
|
20230724,111100,4555528100,7860,7880,7880,7860,4562
|
|
20230724,111000,4519625980,7880,7890,7890,7880,1802
|
|
20230724,110900,4505424600,7890,7890,7890,7880,1821
|
|
20230724,110800,4491068090,7890,7900,7900,7880,1158
|
|
20230724,110700,4481930240,7890,7900,7900,7880,584
|
|
20230724,110600,4477321150,7890,7880,7890,7880,271
|
|
20230724,110500,4475183830,7880,7870,7880,7870,328
|
|
20230724,110400,4472600190,7870,7860,7870,7860,321
|
|
20230724,110300,4470076720,7860,7870,7870,7860,861
|
|
20230724,110200,4463307680,7870,7850,7870,7850,3452
|
|
20230724,110100,4436174760,7860,7870,7870,7850,7575
|
|
20230724,110000,4376632410,7870,7880,7880,7870,4655
|
|
20230724,105900,4339968660,7890,7890,7900,7890,2315
|
|
20230724,105800,4321703300,7890,7870,7890,7870,899
|
|
20230724,105700,4314619070,7870,7850,7870,7850,2661
|
|
20230724,105600,4293695920,7860,7880,7890,7840,4655
|
|
20230724,105500,4257093500,7880,7890,7900,7880,1646
|
|
20230724,105400,4244120220,7890,7880,7890,7860,1950
|
|
20230724,105300,4228766910,7880,7840,7880,7840,5410
|
|
20230724,105200,4186320230,7840,7840,7840,7820,8745
|
|
20230724,105100,4117882070,7840,7860,7860,7840,7805
|
|
20230724,105000,4056623910,7870,7890,7890,7860,16913
|
|
20230724,104900,3923365370,7890,7920,7920,7890,31849
|
|
20230724,104800,3671593850,7920,7920,7920,7910,1281
|
|
20230724,104700,3661460130,7920,7920,7920,7920,418
|
|
20230724,104600,3658149570,7910,7920,7920,7910,1903
|
|
20230724,104500,3643078310,7920,7920,7920,7910,721
|
|
20230724,104400,3637368000,7920,7920,7920,7920,100
|
|
20230724,104300,3636576000,7920,7920,7920,7910,293
|
|
20230724,104200,3634256490,7920,7930,7930,7920,3435
|
|
20230724,104100,3607051120,7930,7930,7930,7920,38
|
|
20230724,104000,3606749930,7930,7920,7930,7920,942
|
|
20230724,103900,3599289270,7920,7910,7920,7910,1346
|
|
20230724,103800,3588629480,7920,7920,7920,7910,539
|
|
20230724,103700,3584361680,7920,7920,7920,7910,1642
|
|
20230724,103600,3571367040,7920,7920,7920,7920,698
|
|
20230724,103500,3565838880,7920,7920,7930,7910,3863
|
|
20230724,103400,3535244230,7920,7930,7930,7920,357
|
|
20230724,103300,3532415230,7930,7920,7930,7920,725
|
|
20230724,103200,3526673130,7920,7920,7930,7920,12468
|
|
20230724,103100,3427910190,7930,7940,7940,7920,3571
|
|
20230724,103000,3399592040,7940,7940,7940,7940,681
|
|
20230724,102900,3394184900,7940,7950,7950,7940,1671
|
|
20230724,102800,3380911330,7950,7940,7950,7940,523
|
|
20230724,102700,3376757480,7940,7930,7940,7930,3936
|
|
20230724,102600,3345531020,7940,7930,7940,7930,3043
|
|
20230724,102500,3321396110,7930,7940,7940,7930,730
|
|
20230724,102400,3315599920,7940,7950,7950,7940,2853
|
|
20230724,102300,3292945950,7950,7960,7960,7950,2903
|
|
20230724,102200,3269863100,7950,7960,7960,7950,367
|
|
20230724,102100,3266941820,7960,7960,7970,7960,2865
|
|
20230724,102000,3244134420,7960,7970,7970,7960,671
|
|
20230724,101900,3238786910,7970,7960,7970,7960,194
|
|
20230724,101800,3237241530,7970,7950,7970,7950,1681
|
|
20230724,101700,3223861950,7960,7960,7960,7950,2924
|
|
20230724,101600,3200606910,7960,7970,7970,7960,504
|
|
20230724,101500,3196595050,7960,7980,7980,7960,3013
|
|
20230724,101400,3172607840,7970,7970,7980,7970,190
|
|
20230724,101300,3171093480,7960,7980,8000,7960,8167
|
|
20230724,101200,3105906510,7980,7970,7980,7970,1793
|
|
20230724,101100,3091601570,7970,7960,7970,7960,2278
|
|
20230724,101000,3073446960,7970,7960,7970,7960,792
|
|
20230724,100900,3067142620,7960,7950,7970,7950,1893
|
|
20230724,100800,3052074430,7950,7960,7960,7950,1119
|
|
20230724,100700,3043169190,7950,7950,7960,7940,6464
|
|
20230724,100600,2991761090,7950,7950,7950,7940,2114
|
|
20230724,100500,2974964270,7950,7960,7960,7950,7269
|
|
20230724,100400,2917174640,7960,7970,7970,7960,1525
|
|
20230724,100300,2905035040,7960,7960,7970,7960,4080
|
|
20230724,100200,2872551770,7960,7960,7960,7950,4671
|
|
20230724,100100,2835408690,7960,7950,7960,7950,918
|
|
20230724,100000,2828101440,7960,7960,7970,7950,1397
|
|
20230724,095900,2816988270,7960,7980,7980,7950,1934
|
|
20230724,095800,2801591720,7960,7960,7970,7960,2556
|
|
20230724,095700,2781242780,7970,7970,7980,7970,533
|
|
20230724,095600,2776994660,7970,7990,7990,7960,2543
|
|
20230724,095500,2756744420,7990,7960,7990,7960,614
|
|
20230724,095400,2751849410,7960,7960,7960,7950,1195
|
|
20230724,095300,2742340710,7960,7960,7970,7950,7253
|
|
20230724,095200,2684606740,7970,7970,7970,7960,1267
|
|
20230724,095100,2674520240,7970,7970,7970,7970,2484
|
|
20230724,095000,2654722760,7980,7980,7980,7970,4189
|
|
20230724,094900,2621329250,7980,7980,7990,7970,4364
|
|
20230724,094800,2586532860,7970,7980,7980,7970,2718
|
|
20230724,094700,2564855580,7980,7980,7980,7980,2074
|
|
20230724,094600,2548305060,7980,7970,7980,7970,1523
|
|
20230724,094500,2536161780,7970,7980,7980,7970,5345
|
|
20230724,094400,2493545930,7970,7970,7980,7970,753
|
|
20230724,094300,2487542630,7970,7980,7990,7970,3007
|
|
20230724,094200,2463567340,7990,7970,7990,7970,2888
|
|
20230724,094100,2440526690,7970,7970,7980,7970,1198
|
|
20230724,094000,2430978540,7970,7970,7970,7960,2226
|
|
20230724,093900,2413248620,7970,7980,7980,7970,2143
|
|
20230724,093800,2396158590,7980,7990,7990,7970,2607
|
|
20230724,093700,2375359700,7990,7960,7990,7960,53422
|
|
20230724,093600,1950081130,7960,7960,7980,7950,4752
|
|
20230724,093500,1912256930,7970,7970,7980,7960,4941
|
|
20230724,093400,1872900280,7970,7960,7970,7960,1632
|
|
20230724,093300,1859895300,7960,7970,7970,7960,2177
|
|
20230724,093200,1842553220,7980,7970,8010,7960,3775
|
|
20230724,093100,1812449080,7970,8000,8000,7960,8139
|
|
20230724,093000,1747519410,8010,8010,8010,7990,4635
|
|
20230724,092900,1710453660,8010,8000,8010,8000,1426
|
|
20230724,092800,1699045040,8000,8000,8010,8000,516
|
|
20230724,092700,1694916520,8000,8000,8000,7980,5203
|
|
20230724,092600,1653325190,8000,7990,8000,7970,3243
|
|
20230724,092500,1627446110,8000,7980,8000,7980,1616
|
|
20230724,092400,1614542220,7980,7970,7980,7970,522
|
|
20230724,092300,1610379070,7970,7990,8000,7970,5816
|
|
20230724,092200,1563964000,8000,8000,8000,7990,2880
|
|
20230724,092100,1540942500,8000,7980,8000,7980,2930
|
|
20230724,092000,1517544870,7980,7970,7980,7960,9665
|
|
20230724,091900,1440506640,7960,7940,7970,7930,5578
|
|
20230724,091800,1396148140,7940,7940,7970,7930,6073
|
|
20230724,091700,1347898280,7940,7920,7940,7910,5770
|
|
20230724,091600,1302167360,7920,7920,7930,7910,9151
|
|
20230724,091500,1229704980,7930,7940,7950,7920,7621
|
|
20230724,091400,1169229770,7950,7960,7960,7940,11621
|
|
20230724,091300,1076868920,7960,7970,7980,7960,2685
|
|
20230724,091200,1055490720,7970,7970,7980,7960,7822
|
|
20230724,091100,993167870,7960,7980,7980,7960,9275
|
|
20230724,091000,919321620,7980,7990,8000,7950,11511
|
|
20230724,090900,827555550,8000,8010,8010,7990,6233
|
|
20230724,090800,777698640,8010,8010,8020,8000,10370
|
|
20230724,090700,694706570,8010,8030,8030,8000,5506
|
|
20230724,090600,650581710,8030,8030,8060,8000,10280
|
|
20230724,090500,568168950,8030,8030,8030,8000,13575
|
|
20230724,090400,459325310,8040,8060,8080,8030,15499
|
|
20230724,090300,334544410,8060,8070,8080,8060,8886
|
|
20230724,090200,262886100,8060,8120,8120,8050,16894
|
|
20230724,090100,126314080,8110,8150,8150,8110,8573
|
|
20230724,090000,56615130,8150,8170,8180,8130,6823
|