597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240723,185400,558799040,6700,6700,6700,6700,2350
|
|
20240723,185300,558799040,6700,6700,6700,6700,0
|
|
20240723,185200,558799040,6700,6700,6700,6700,0
|
|
20240723,185100,558799040,6700,6700,6700,6700,0
|
|
20240723,185000,558799040,6700,6700,6700,6700,0
|
|
20240723,184900,558799040,6700,6700,6700,6700,0
|
|
20240723,184800,558799040,6700,6700,6700,6700,0
|
|
20240723,184700,558799040,6700,6700,6700,6700,0
|
|
20240723,184600,558799040,6700,6700,6700,6700,0
|
|
20240723,184500,558799040,6700,6700,6700,6700,0
|
|
20240723,184400,558799040,6700,6700,6700,6700,0
|
|
20240723,184300,558799040,6700,6700,6700,6700,0
|
|
20240723,184200,558799040,6700,6700,6700,6700,0
|
|
20240723,184100,558799040,6700,6700,6700,6700,0
|
|
20240723,184000,558799040,6700,6700,6700,6700,0
|
|
20240723,183900,558799040,6700,6700,6700,6700,0
|
|
20240723,183800,558799040,6700,6700,6700,6700,0
|
|
20240723,183700,558799040,6700,6700,6700,6700,0
|
|
20240723,183600,558799040,6700,6700,6700,6700,0
|
|
20240723,183500,558799040,6700,6700,6700,6700,0
|
|
20240723,183400,558799040,6700,6700,6700,6700,0
|
|
20240723,183300,558799040,6700,6700,6700,6700,0
|
|
20240723,183200,558799040,6700,6700,6700,6700,0
|
|
20240723,183100,558799040,6700,6700,6700,6700,0
|
|
20240723,183000,558799040,6700,6700,6700,6700,0
|
|
20240723,182900,558799040,6700,6700,6700,6700,0
|
|
20240723,182800,558799040,6700,6700,6700,6700,0
|
|
20240723,182700,558799040,6700,6700,6700,6700,0
|
|
20240723,182600,558799040,6700,6700,6700,6700,0
|
|
20240723,182500,558799040,6700,6700,6700,6700,0
|
|
20240723,182400,558799040,6700,6700,6700,6700,2350
|
|
20240723,182300,558799040,6700,6700,6700,6700,0
|
|
20240723,182200,558799040,6700,6700,6700,6700,0
|
|
20240723,182100,558799040,6700,6700,6700,6700,0
|
|
20240723,182000,558799040,6700,6700,6700,6700,0
|
|
20240723,181900,558799040,6700,6700,6700,6700,0
|
|
20240723,181800,558799040,6700,6700,6700,6700,0
|
|
20240723,181700,558799040,6700,6700,6700,6700,0
|
|
20240723,181600,558799040,6700,6700,6700,6700,0
|
|
20240723,181500,558799040,6700,6700,6700,6700,0
|
|
20240723,181400,558799040,6700,6700,6700,6700,0
|
|
20240723,181300,558799040,6700,6700,6700,6700,0
|
|
20240723,181200,558799040,6700,6700,6700,6700,0
|
|
20240723,181100,558799040,6700,6700,6700,6700,0
|
|
20240723,181000,558799040,6700,6700,6700,6700,0
|
|
20240723,180900,558799040,6700,6700,6700,6700,0
|
|
20240723,180800,558799040,6700,6700,6700,6700,0
|
|
20240723,180700,558799040,6700,6700,6700,6700,0
|
|
20240723,180600,558799040,6700,6700,6700,6700,0
|
|
20240723,180500,558799040,6700,6700,6700,6700,0
|
|
20240723,180400,558799040,6700,6700,6700,6700,0
|
|
20240723,180300,558799040,6700,6700,6700,6700,0
|
|
20240723,180200,558799040,6700,6700,6700,6700,0
|
|
20240723,180100,558799040,6700,6700,6700,6700,0
|
|
20240723,180000,558799040,6700,6700,6700,6700,0
|
|
20240723,175900,558799040,6700,6700,6700,6700,0
|
|
20240723,175800,558799040,6700,6700,6700,6700,0
|
|
20240723,175700,558799040,6700,6700,6700,6700,0
|
|
20240723,175600,558799040,6700,6700,6700,6700,0
|
|
20240723,175500,558799040,6700,6700,6700,6700,0
|
|
20240723,175400,558799040,6700,6700,6700,6700,2350
|
|
20240723,175300,558799040,6700,6700,6700,6700,0
|
|
20240723,175200,558799040,6700,6700,6700,6700,0
|
|
20240723,175100,558799040,6700,6700,6700,6700,0
|
|
20240723,175000,558799040,6700,6700,6700,6700,0
|
|
20240723,174900,558799040,6700,6700,6700,6700,0
|
|
20240723,174800,558799040,6700,6700,6700,6700,0
|
|
20240723,174700,558799040,6700,6700,6700,6700,0
|
|
20240723,174600,558799040,6700,6700,6700,6700,0
|
|
20240723,174500,558799040,6700,6700,6700,6700,0
|
|
20240723,174400,558799040,6700,6700,6700,6700,0
|
|
20240723,174300,558799040,6700,6700,6700,6700,0
|
|
20240723,174200,558799040,6700,6700,6700,6700,0
|
|
20240723,174100,558799040,6700,6700,6700,6700,0
|
|
20240723,174000,558799040,6700,6700,6700,6700,0
|
|
20240723,173900,558799040,6700,6700,6700,6700,0
|
|
20240723,173800,558799040,6700,6700,6700,6700,0
|
|
20240723,173700,558799040,6700,6700,6700,6700,0
|
|
20240723,173600,558799040,6700,6700,6700,6700,0
|
|
20240723,173500,558799040,6700,6700,6700,6700,0
|
|
20240723,173400,558799040,6700,6700,6700,6700,0
|
|
20240723,173300,558799040,6700,6700,6700,6700,0
|
|
20240723,173200,558799040,6700,6700,6700,6700,0
|
|
20240723,173100,558799040,6700,6700,6700,6700,0
|
|
20240723,173000,558799040,6700,6700,6700,6700,0
|
|
20240723,172900,558799040,6700,6700,6700,6700,0
|
|
20240723,172800,558799040,6700,6700,6700,6700,0
|
|
20240723,172700,558799040,6700,6700,6700,6700,0
|
|
20240723,172600,558799040,6700,6700,6700,6700,0
|
|
20240723,172500,558799040,6700,6700,6700,6700,0
|
|
20240723,172400,558799040,6700,6700,6700,6700,2350
|
|
20240723,172300,558799040,6700,6700,6700,6700,0
|
|
20240723,172200,558799040,6700,6700,6700,6700,0
|
|
20240723,172100,558799040,6700,6700,6700,6700,0
|
|
20240723,172000,558799040,6700,6700,6700,6700,0
|
|
20240723,171900,558799040,6700,6700,6700,6700,0
|
|
20240723,171800,558799040,6700,6700,6700,6700,0
|
|
20240723,171700,558799040,6700,6700,6700,6700,0
|
|
20240723,171600,558799040,6700,6700,6700,6700,0
|
|
20240723,171500,558799040,6700,6700,6700,6700,0
|
|
20240723,171400,558799040,6700,6700,6700,6700,0
|
|
20240723,171300,558799040,6700,6700,6700,6700,0
|
|
20240723,171200,558799040,6700,6700,6700,6700,0
|
|
20240723,171100,558799040,6700,6700,6700,6700,0
|
|
20240723,171000,558799040,6700,6700,6700,6700,0
|
|
20240723,170900,558799040,6700,6700,6700,6700,0
|
|
20240723,170800,558799040,6700,6700,6700,6700,0
|
|
20240723,170700,558799040,6700,6700,6700,6700,0
|
|
20240723,170600,558799040,6700,6700,6700,6700,0
|
|
20240723,170500,558799040,6700,6700,6700,6700,0
|
|
20240723,170400,558799040,6700,6700,6700,6700,0
|
|
20240723,170300,558799040,6700,6700,6700,6700,0
|
|
20240723,170200,558799040,6700,6700,6700,6700,0
|
|
20240723,170100,558799040,6700,6700,6700,6700,0
|
|
20240723,170000,558799040,6700,6700,6700,6700,0
|
|
20240723,165900,558799040,6700,6700,6700,6700,0
|
|
20240723,165800,558799040,6700,6700,6700,6700,0
|
|
20240723,165700,558799040,6700,6700,6700,6700,0
|
|
20240723,165600,558799040,6700,6700,6700,6700,0
|
|
20240723,165500,558799040,6700,6700,6700,6700,0
|
|
20240723,165400,558799040,6700,6700,6700,6700,2350
|
|
20240723,165300,558799040,6700,6700,6700,6700,0
|
|
20240723,165200,558799040,6700,6700,6700,6700,0
|
|
20240723,165100,558799040,6700,6700,6700,6700,0
|
|
20240723,165000,558799040,6700,6700,6700,6700,0
|
|
20240723,164900,558799040,6700,6700,6700,6700,0
|
|
20240723,164800,558799040,6700,6700,6700,6700,0
|
|
20240723,164700,558799040,6700,6700,6700,6700,0
|
|
20240723,164600,558799040,6700,6700,6700,6700,0
|
|
20240723,164500,558799040,6700,6700,6700,6700,0
|
|
20240723,164400,558799040,6700,6700,6700,6700,0
|
|
20240723,164300,558799040,6700,6700,6700,6700,0
|
|
20240723,164200,558799040,6700,6700,6700,6700,0
|
|
20240723,164100,558799040,6700,6700,6700,6700,0
|
|
20240723,164000,558799040,6700,6700,6700,6700,0
|
|
20240723,163900,558799040,6700,6700,6700,6700,0
|
|
20240723,163800,558799040,6700,6700,6700,6700,0
|
|
20240723,163700,558799040,6700,6700,6700,6700,0
|
|
20240723,163600,558799040,6700,6700,6700,6700,0
|
|
20240723,163500,558799040,6700,6700,6700,6700,0
|
|
20240723,163400,558799040,6700,6700,6700,6700,0
|
|
20240723,163300,558799040,6700,6700,6700,6700,0
|
|
20240723,163200,558799040,6700,6700,6700,6700,0
|
|
20240723,163100,558799040,6700,6700,6700,6700,0
|
|
20240723,163000,558799040,6700,6700,6700,6700,0
|
|
20240723,162900,558799040,6700,6700,6700,6700,0
|
|
20240723,162800,558799040,6700,6700,6700,6700,0
|
|
20240723,162700,558799040,6700,6700,6700,6700,0
|
|
20240723,162600,558799040,6700,6700,6700,6700,0
|
|
20240723,162500,558799040,6700,6700,6700,6700,0
|
|
20240723,162400,558799040,6700,6700,6700,6700,2350
|
|
20240723,162300,558799040,6700,6700,6700,6700,0
|
|
20240723,162200,558799040,6700,6700,6700,6700,0
|
|
20240723,162100,558799040,6700,6700,6700,6700,0
|
|
20240723,162000,558799040,6700,6700,6700,6700,0
|
|
20240723,161900,558799040,6700,6700,6700,6700,0
|
|
20240723,161800,558799040,6700,6700,6700,6700,0
|
|
20240723,161700,558799040,6700,6700,6700,6700,0
|
|
20240723,161600,558799040,6700,6700,6700,6700,0
|
|
20240723,161500,558799040,6700,6700,6700,6700,0
|
|
20240723,161400,558799040,6700,6700,6700,6700,0
|
|
20240723,161300,558799040,6700,6700,6700,6700,0
|
|
20240723,161200,558799040,6700,6700,6700,6700,0
|
|
20240723,161100,558799040,6700,6700,6700,6700,0
|
|
20240723,161000,558799040,6700,6700,6700,6700,0
|
|
20240723,160900,558799040,6700,6700,6700,6700,0
|
|
20240723,160800,558799040,6700,6700,6700,6700,0
|
|
20240723,160700,558799040,6700,6700,6700,6700,0
|
|
20240723,160600,558799040,6700,6700,6700,6700,0
|
|
20240723,160500,558799040,6700,6700,6700,6700,0
|
|
20240723,160400,558799040,6700,6700,6700,6700,0
|
|
20240723,160300,558799040,6700,6700,6700,6700,0
|
|
20240723,160200,558799040,6700,6700,6700,6700,0
|
|
20240723,160100,558799040,6700,6700,6700,6700,0
|
|
20240723,160000,558799040,6700,6700,6700,6700,0
|
|
20240723,155900,558799040,6700,6700,6700,6700,0
|
|
20240723,155800,558799040,6700,6700,6700,6700,0
|
|
20240723,155700,558799040,6700,6700,6700,6700,0
|
|
20240723,155600,558799040,6700,6700,6700,6700,0
|
|
20240723,155500,558799040,6700,6700,6700,6700,0
|
|
20240723,155400,558799040,6700,6700,6700,6700,2350
|
|
20240723,155300,558799040,6700,6700,6700,6700,0
|
|
20240723,155200,558799040,6700,6700,6700,6700,0
|
|
20240723,155100,558799040,6700,6700,6700,6700,0
|
|
20240723,155000,558799040,6700,6700,6700,6700,0
|
|
20240723,154900,558799040,6700,6700,6700,6700,0
|
|
20240723,154800,558799040,6700,6700,6700,6700,0
|
|
20240723,154700,558799040,6700,6700,6700,6700,0
|
|
20240723,154600,558799040,6700,6700,6700,6700,0
|
|
20240723,154500,558799040,6700,6700,6700,6700,0
|
|
20240723,154400,558799040,6700,6700,6700,6700,0
|
|
20240723,154300,558799040,6700,6700,6700,6700,0
|
|
20240723,154200,558799040,6700,6700,6700,6700,0
|
|
20240723,154100,558799040,6700,6700,6700,6700,0
|
|
20240723,154000,558799040,6700,6700,6700,6700,0
|
|
20240723,153900,558799040,6700,6700,6700,6700,0
|
|
20240723,153800,558799040,6700,6700,6700,6700,0
|
|
20240723,153700,558799040,6700,6700,6700,6700,0
|
|
20240723,153600,558799040,6700,6700,6700,6700,0
|
|
20240723,153500,558799040,6700,6700,6700,6700,0
|
|
20240723,153400,558799040,6700,6700,6700,6700,0
|
|
20240723,153300,558799040,6700,6700,6700,6700,0
|
|
20240723,153200,558799040,6700,6700,6700,6700,0
|
|
20240723,153100,558799040,6700,6700,6700,6700,0
|
|
20240723,153000,558799040,6700,6700,6700,6700,2350
|
|
20240723,152900,543054040,6700,6700,6700,6700,0
|
|
20240723,152800,543054040,6700,6700,6700,6700,0
|
|
20240723,152700,543054040,6700,6700,6700,6700,0
|
|
20240723,152600,543054040,6700,6700,6700,6700,0
|
|
20240723,152500,543054040,6700,6700,6700,6700,0
|
|
20240723,152400,543054040,6700,6700,6700,6700,0
|
|
20240723,152300,543054040,6700,6700,6700,6700,0
|
|
20240723,152200,543054040,6700,6700,6700,6700,0
|
|
20240723,152100,543054040,6700,6700,6700,6700,0
|
|
20240723,152000,543054040,6700,6700,6700,6700,0
|
|
20240723,151900,543054040,6700,6690,6700,6680,737
|
|
20240723,151800,538124980,6700,6680,6700,6680,172
|
|
20240723,151700,536974320,6680,6680,6680,6670,142
|
|
20240723,151600,536026180,6680,6670,6680,6670,54
|
|
20240723,151500,535665480,6670,6670,6670,6670,0
|
|
20240723,151400,535665480,6670,6670,6670,6670,0
|
|
20240723,151300,535665480,6670,6670,6670,6670,0
|
|
20240723,151200,535665480,6670,6670,6670,6670,4
|
|
20240723,151100,535638800,6680,6680,6680,6680,200
|
|
20240723,151000,534302800,6670,6670,6670,6670,0
|
|
20240723,150900,534302800,6670,6670,6670,6670,100
|
|
20240723,150800,533635800,6680,6680,6680,6680,100
|
|
20240723,150700,532967800,6680,6680,6680,6680,0
|
|
20240723,150600,532967800,6680,6680,6680,6680,0
|
|
20240723,150500,532967800,6680,6670,6680,6670,59
|
|
20240723,150400,532573780,6680,6680,6680,6680,0
|
|
20240723,150300,532573780,6680,6680,6680,6680,192
|
|
20240723,150200,531291220,6690,6690,6690,6690,0
|
|
20240723,150100,531291220,6690,6690,6690,6690,0
|
|
20240723,150000,531291220,6690,6690,6690,6690,0
|
|
20240723,145900,531291220,6690,6690,6690,6690,0
|
|
20240723,145800,531291220,6690,6690,6690,6660,6
|
|
20240723,145700,531251200,6670,6670,6670,6670,36
|
|
20240723,145600,531011080,6670,6670,6670,6670,0
|
|
20240723,145500,531011080,6670,6670,6670,6670,0
|
|
20240723,145400,531011080,6670,6670,6670,6670,0
|
|
20240723,145300,531011080,6670,6670,6670,6670,63
|
|
20240723,145200,530590870,6670,6670,6670,6670,0
|
|
20240723,145100,530590870,6670,6670,6670,6670,0
|
|
20240723,145000,530590870,6670,6670,6670,6670,0
|
|
20240723,144900,530590870,6670,6670,6670,6670,2
|
|
20240723,144800,530577530,6660,6660,6660,6660,4
|
|
20240723,144700,530550890,6670,6670,6670,6670,0
|
|
20240723,144600,530550890,6670,6670,6670,6670,22
|
|
20240723,144500,530404150,6670,6670,6670,6670,0
|
|
20240723,144400,530404150,6670,6670,6670,6670,463
|
|
20240723,144300,527315940,6670,6670,6670,6670,0
|
|
20240723,144200,527315940,6670,6670,6670,6670,0
|
|
20240723,144100,527315940,6670,6670,6670,6670,0
|
|
20240723,144000,527315940,6670,6670,6670,6670,0
|
|
20240723,143900,527315940,6670,6670,6670,6670,0
|
|
20240723,143800,527315940,6670,6660,6670,6660,25
|
|
20240723,143700,527149210,6670,6670,6670,6670,0
|
|
20240723,143600,527149210,6670,6660,6670,6660,3
|
|
20240723,143500,527129220,6660,6660,6660,6660,780
|
|
20240723,143400,521934420,6670,6670,6670,6670,0
|
|
20240723,143300,521934420,6670,6670,6670,6670,0
|
|
20240723,143200,521934420,6670,6680,6680,6670,12
|
|
20240723,143100,521854320,6660,6670,6670,6660,6
|
|
20240723,143000,521814350,6670,6670,6670,6670,0
|
|
20240723,142900,521814350,6670,6670,6670,6670,502
|
|
20240723,142800,518466010,6670,6670,6670,6670,0
|
|
20240723,142700,518466010,6670,6670,6670,6670,0
|
|
20240723,142600,518466010,6670,6670,6670,6670,0
|
|
20240723,142500,518466010,6670,6670,6670,6670,0
|
|
20240723,142400,518466010,6670,6670,6670,6670,0
|
|
20240723,142300,518466010,6670,6670,6670,6670,0
|
|
20240723,142200,518466010,6670,6670,6670,6670,0
|
|
20240723,142100,518466010,6670,6670,6670,6670,0
|
|
20240723,142000,518466010,6670,6670,6670,6670,324
|
|
20240723,141900,516304930,6680,6680,6680,6680,0
|
|
20240723,141800,516304930,6680,6680,6680,6680,0
|
|
20240723,141700,516304930,6680,6680,6680,6680,0
|
|
20240723,141600,516304930,6680,6680,6680,6680,2
|
|
20240723,141500,516291570,6670,6670,6670,6670,102
|
|
20240723,141400,515611230,6680,6680,6680,6680,0
|
|
20240723,141300,515611230,6680,6680,6680,6680,200
|
|
20240723,141200,514275230,6670,6670,6670,6670,0
|
|
20240723,141100,514275230,6670,6670,6670,6670,1
|
|
20240723,141000,514268560,6670,6670,6670,6670,0
|
|
20240723,140900,514268560,6670,6670,6670,6670,0
|
|
20240723,140800,514268560,6670,6670,6670,6670,0
|
|
20240723,140700,514268560,6670,6670,6670,6670,0
|
|
20240723,140600,514268560,6670,6670,6670,6670,128
|
|
20240723,140500,513414800,6670,6670,6670,6670,0
|
|
20240723,140400,513414800,6670,6670,6670,6670,2
|
|
20240723,140300,513401460,6680,6680,6680,6680,0
|
|
20240723,140200,513401460,6680,6670,6680,6670,90
|
|
20240723,140100,512800800,6680,6680,6680,6680,6
|
|
20240723,140000,512760720,6680,6680,6680,6680,0
|
|
20240723,135900,512760720,6680,6680,6680,6680,0
|
|
20240723,135800,512760720,6680,6680,6680,6680,0
|
|
20240723,135700,512760720,6680,6680,6680,6680,41
|
|
20240723,135600,512486840,6680,6670,6680,6670,867
|
|
20240723,135500,506699850,6670,6670,6670,6670,0
|
|
20240723,135400,506699850,6670,6670,6670,6670,0
|
|
20240723,135300,506699850,6670,6670,6670,6670,1
|
|
20240723,135200,506693180,6660,6660,6660,6660,0
|
|
20240723,135100,506693180,6660,6660,6660,6660,5
|
|
20240723,135000,506659880,6660,6660,6660,6660,0
|
|
20240723,134900,506659880,6660,6660,6660,6660,0
|
|
20240723,134800,506659880,6660,6660,6660,6660,0
|
|
20240723,134700,506659880,6660,6660,6660,6660,0
|
|
20240723,134600,506659880,6660,6660,6660,6660,0
|
|
20240723,134500,506659880,6660,6660,6660,6660,2
|
|
20240723,134400,506646560,6650,6650,6650,6650,0
|
|
20240723,134300,506646560,6650,6650,6650,6650,0
|
|
20240723,134200,506646560,6650,6650,6650,6650,0
|
|
20240723,134100,506646560,6650,6650,6650,6650,1
|
|
20240723,134000,506639910,6660,6660,6660,6660,0
|
|
20240723,133900,506639910,6660,6660,6660,6660,0
|
|
20240723,133800,506639910,6660,6660,6660,6660,0
|
|
20240723,133700,506639910,6660,6660,6660,6660,50
|
|
20240723,133600,506306910,6660,6660,6660,6660,200
|
|
20240723,133500,504974910,6660,6650,6660,6650,500
|
|
20240723,133400,501646070,6650,6650,6650,6650,1
|
|
20240723,133300,501639420,6630,6630,6630,6630,0
|
|
20240723,133200,501639420,6630,6630,6630,6630,0
|
|
20240723,133100,501639420,6630,6630,6630,6630,0
|
|
20240723,133000,501639420,6630,6630,6630,6630,0
|
|
20240723,132900,501639420,6630,6630,6630,6630,0
|
|
20240723,132800,501639420,6630,6630,6630,6630,0
|
|
20240723,132700,501639420,6630,6630,6630,6630,0
|
|
20240723,132600,501639420,6630,6630,6630,6630,0
|
|
20240723,132500,501639420,6630,6630,6630,6630,0
|
|
20240723,132400,501639420,6630,6620,6630,6620,208
|
|
20240723,132300,500261270,6620,6620,6620,6620,0
|
|
20240723,132200,500261270,6620,6620,6620,6620,111
|
|
20240723,132100,499526450,6610,6610,6610,6610,1
|
|
20240723,132000,499519840,6590,6590,6590,6590,0
|
|
20240723,131900,499519840,6590,6590,6590,6590,0
|
|
20240723,131800,499519840,6590,6590,6590,6590,0
|
|
20240723,131700,499519840,6590,6590,6590,6590,0
|
|
20240723,131600,499519840,6590,6610,6610,6590,300
|
|
20240723,131500,497542160,6600,6600,6600,6600,0
|
|
20240723,131400,497542160,6600,6610,6610,6600,300
|
|
20240723,131300,495561600,6610,6610,6610,6610,0
|
|
20240723,131200,495561600,6610,6610,6610,6610,0
|
|
20240723,131100,495561600,6610,6610,6610,6610,0
|
|
20240723,131000,495561600,6610,6610,6610,6610,39
|
|
20240723,130900,495303810,6610,6610,6610,6610,31
|
|
20240723,130800,495098900,6610,6610,6610,6610,0
|
|
20240723,130700,495098900,6610,6610,6610,6610,0
|
|
20240723,130600,495098900,6610,6610,6610,6610,0
|
|
20240723,130500,495098900,6610,6610,6610,6610,0
|
|
20240723,130400,495098900,6610,6610,6610,6610,0
|
|
20240723,130300,495098900,6610,6610,6610,6610,0
|
|
20240723,130200,495098900,6610,6610,6610,6610,500
|
|
20240723,130100,491793900,6610,6610,6610,6610,0
|
|
20240723,130000,491793900,6610,6610,6610,6610,0
|
|
20240723,125900,491793900,6610,6610,6610,6610,100
|
|
20240723,125800,491132900,6610,6610,6610,6610,0
|
|
20240723,125700,491132900,6610,6610,6610,6610,700
|
|
20240723,125600,486505900,6610,6610,6610,6610,0
|
|
20240723,125500,486505900,6610,6610,6610,6610,0
|
|
20240723,125400,486505900,6610,6610,6610,6610,0
|
|
20240723,125300,486505900,6610,6610,6610,6610,0
|
|
20240723,125200,486505900,6610,6610,6610,6610,0
|
|
20240723,125100,486505900,6610,6610,6610,6610,46
|
|
20240723,125000,486201840,6610,6610,6610,6610,0
|
|
20240723,124900,486201840,6610,6610,6610,6610,0
|
|
20240723,124800,486201840,6610,6610,6610,6610,0
|
|
20240723,124700,486201840,6610,6610,6610,6610,8
|
|
20240723,124600,486148960,6590,6590,6590,6590,0
|
|
20240723,124500,486148960,6590,6590,6590,6590,0
|
|
20240723,124400,486148960,6590,6600,6600,6590,407
|
|
20240723,124300,483465400,6610,6610,6610,6610,750
|
|
20240723,124200,478507900,6610,6620,6620,6610,50
|
|
20240723,124100,478177360,6610,6630,6630,6610,499
|
|
20240723,124000,474874880,6630,6630,6630,6630,67
|
|
20240723,123900,474430670,6590,6590,6590,6590,0
|
|
20240723,123800,474430670,6590,6610,6610,6590,3
|
|
20240723,123700,474410870,6590,6610,6610,6590,500
|
|
20240723,123600,471112030,6610,6610,6610,6610,0
|
|
20240723,123500,471112030,6610,6610,6610,6610,20
|
|
20240723,123400,470979830,6630,6630,6630,6630,0
|
|
20240723,123300,470979830,6630,6630,6630,6630,0
|
|
20240723,123200,470979830,6630,6630,6630,6630,0
|
|
20240723,123100,470979830,6630,6640,6640,6630,43
|
|
20240723,123000,470694330,6640,6640,6640,6640,0
|
|
20240723,122900,470694330,6640,6640,6640,6640,1
|
|
20240723,122800,470687690,6650,6650,6650,6650,1
|
|
20240723,122700,470681040,6610,6610,6610,6610,0
|
|
20240723,122600,470681040,6610,6610,6610,6610,0
|
|
20240723,122500,470681040,6610,6610,6610,6610,0
|
|
20240723,122400,470681040,6610,6610,6610,6610,157
|
|
20240723,122300,469643270,6610,6610,6610,6610,50
|
|
20240723,122200,469312770,6600,6600,6600,6600,100
|
|
20240723,122100,468652770,6600,6600,6600,6600,0
|
|
20240723,122000,468652770,6600,6600,6610,6590,1902
|
|
20240723,121900,456118550,6610,6600,6610,6600,2
|
|
20240723,121800,456105340,6580,6600,6600,6580,502
|
|
20240723,121700,452800740,6590,6610,6610,6590,2500
|
|
20240723,121600,436317830,6610,6610,6610,6610,0
|
|
20240723,121500,436317830,6610,6610,6610,6610,1
|
|
20240723,121400,436311220,6600,6600,6600,6600,1043
|
|
20240723,121300,429427420,6610,6610,6610,6610,0
|
|
20240723,121200,429427420,6610,6610,6610,6610,0
|
|
20240723,121100,429427420,6610,6600,6610,6600,380
|
|
20240723,121000,426919400,6600,6600,6600,6600,36
|
|
20240723,120900,426681800,6610,6610,6610,6610,228
|
|
20240723,120800,425174720,6600,6600,6600,6600,1
|
|
20240723,120700,425168120,6600,6600,6600,6600,0
|
|
20240723,120600,425168120,6600,6620,6620,6600,3010
|
|
20240723,120500,405281920,6620,6610,6620,6610,20
|
|
20240723,120400,405149530,6590,6590,6590,6590,0
|
|
20240723,120300,405149530,6590,6610,6610,6590,894
|
|
20240723,120200,399258030,6620,6620,6620,6620,0
|
|
20240723,120100,399258030,6620,6620,6620,6620,0
|
|
20240723,120000,399258030,6620,6620,6620,6620,2
|
|
20240723,115900,399244790,6580,6620,6620,6580,6199
|
|
20240723,115800,358357730,6610,6610,6610,6610,1
|
|
20240723,115700,358351120,6600,6610,6610,6600,1399
|
|
20240723,115600,349113120,6610,6630,6630,6600,4082
|
|
20240723,115500,322129360,6640,6640,6640,6640,0
|
|
20240723,115400,322129360,6640,6630,6640,6620,1608
|
|
20240723,115300,311477070,6620,6620,6620,6620,0
|
|
20240723,115200,311477070,6620,6630,6630,6620,2425
|
|
20240723,115100,295414200,6620,6640,6640,6620,2000
|
|
20240723,115000,282152790,6630,6670,6670,6630,4500
|
|
20240723,114900,252247220,6700,6700,6700,6700,0
|
|
20240723,114800,252247220,6700,6700,6700,6700,0
|
|
20240723,114700,252247220,6700,6700,6700,6700,0
|
|
20240723,114600,252247220,6700,6700,6700,6700,0
|
|
20240723,114500,252247220,6700,6650,6700,6650,6
|
|
20240723,114400,252207190,6700,6700,6700,6700,0
|
|
20240723,114300,252207190,6700,6660,6700,6650,904
|
|
20240723,114200,246194190,6660,6660,6660,6660,0
|
|
20240723,114100,246194190,6660,6660,6660,6660,400
|
|
20240723,114000,243530190,6670,6670,6670,6670,376
|
|
20240723,113900,241022270,6670,6670,6670,6670,5
|
|
20240723,113800,240988920,6670,6680,6680,6670,507
|
|
20240723,113700,237606190,6690,6690,6690,6690,0
|
|
20240723,113600,237606190,6690,6690,6690,6690,0
|
|
20240723,113500,237606190,6690,6690,6690,6690,0
|
|
20240723,113400,237606190,6690,6690,6700,6690,254
|
|
20240723,113300,235905430,6720,6710,6720,6710,40
|
|
20240723,113200,235636970,6720,6720,6720,6720,0
|
|
20240723,113100,235636970,6720,6720,6720,6720,0
|
|
20240723,113000,235636970,6720,6720,6720,6720,0
|
|
20240723,112900,235636970,6720,6720,6720,6720,0
|
|
20240723,112800,235636970,6720,6720,6720,6720,0
|
|
20240723,112700,235636970,6720,6720,6720,6720,20
|
|
20240723,112600,235502570,6740,6740,6740,6740,0
|
|
20240723,112500,235502570,6740,6740,6740,6740,0
|
|
20240723,112400,235502570,6740,6740,6740,6740,0
|
|
20240723,112300,235502570,6740,6740,6740,6740,0
|
|
20240723,112200,235502570,6740,6740,6740,6740,0
|
|
20240723,112100,235502570,6740,6670,6740,6670,1023
|
|
20240723,112000,228623120,6660,6660,6660,6660,0
|
|
20240723,111900,228623120,6660,6660,6660,6660,101
|
|
20240723,111800,227950460,6660,6660,6660,6660,0
|
|
20240723,111700,227950460,6660,6660,6660,6660,1128
|
|
20240723,111600,220437980,6670,6670,6670,6670,0
|
|
20240723,111500,220437980,6670,6670,6670,6670,0
|
|
20240723,111400,220437980,6670,6670,6670,6670,0
|
|
20240723,111300,220437980,6670,6680,6680,6670,379
|
|
20240723,111200,217908170,6680,6690,6690,6680,130
|
|
20240723,111100,217039060,6690,6690,6690,6690,0
|
|
20240723,111000,217039060,6690,6690,6690,6690,0
|
|
20240723,110900,217039060,6690,6690,6690,6690,0
|
|
20240723,110800,217039060,6690,6690,6690,6690,0
|
|
20240723,110700,217039060,6690,6690,6690,6690,133
|
|
20240723,110600,216149290,6670,6670,6670,6670,10
|
|
20240723,110500,216082590,6670,6670,6670,6670,0
|
|
20240723,110400,216082590,6670,6690,6690,6670,1080
|
|
20240723,110300,208877940,6690,6690,6690,6690,0
|
|
20240723,110200,208877940,6690,6690,6690,6690,0
|
|
20240723,110100,208877940,6690,6690,6690,6690,15
|
|
20240723,110000,208777590,6690,6690,6690,6690,5
|
|
20240723,105900,208744140,6680,6680,6680,6680,14
|
|
20240723,105800,208650620,6660,6660,6660,6660,0
|
|
20240723,105700,208650620,6660,6670,6670,6660,32
|
|
20240723,105600,208437430,6660,6660,6660,6660,4
|
|
20240723,105500,208410790,6650,6680,6680,6650,109
|
|
20240723,105400,207684570,6690,6690,6690,6690,0
|
|
20240723,105300,207684570,6690,6670,6690,6670,2
|
|
20240723,105200,207671210,6650,6650,6650,6650,0
|
|
20240723,105100,207671210,6650,6650,6650,6650,0
|
|
20240723,105000,207671210,6650,6650,6650,6650,0
|
|
20240723,104900,207671210,6650,6650,6650,6650,0
|
|
20240723,104800,207671210,6650,6650,6650,6650,0
|
|
20240723,104700,207671210,6650,6650,6650,6650,600
|
|
20240723,104600,203681210,6660,6660,6660,6660,0
|
|
20240723,104500,203681210,6660,6660,6660,6660,0
|
|
20240723,104400,203681210,6660,6660,6660,6660,0
|
|
20240723,104300,203681210,6660,6660,6660,6660,185
|
|
20240723,104200,202449110,6660,6660,6660,6660,0
|
|
20240723,104100,202449110,6660,6660,6660,6660,0
|
|
20240723,104000,202449110,6660,6660,6660,6660,0
|
|
20240723,103900,202449110,6660,6660,6670,6660,51
|
|
20240723,103800,202109440,6660,6660,6660,6660,100
|
|
20240723,103700,201443440,6660,6660,6660,6660,98
|
|
20240723,103600,200790760,6690,6690,6690,6690,0
|
|
20240723,103500,200790760,6690,6680,6690,6680,3
|
|
20240723,103400,200770700,6660,6660,6660,6660,1260
|
|
20240723,103300,192379100,6660,6680,6680,6660,100
|
|
20240723,103200,191712260,6680,6680,6680,6680,2
|
|
20240723,103100,191698900,6680,6680,6680,6680,0
|
|
20240723,103000,191698900,6680,6690,6690,6660,4210
|
|
20240723,102900,163615210,6680,6690,6690,6680,25
|
|
20240723,102800,163448010,6680,6690,6690,6680,81
|
|
20240723,102700,162906730,6690,6690,6690,6690,198
|
|
20240723,102600,161582110,6700,6710,6710,6700,52
|
|
20240723,102500,161233390,6710,6710,6710,6710,10
|
|
20240723,102400,161166290,6710,6710,6710,6710,0
|
|
20240723,102300,161166290,6710,6700,6710,6700,3
|
|
20240723,102200,161146170,6710,6710,6710,6710,0
|
|
20240723,102100,161146170,6710,6710,6710,6710,0
|
|
20240723,102000,161146170,6710,6710,6710,6710,0
|
|
20240723,101900,161146170,6710,6700,6710,6700,2
|
|
20240723,101800,161132760,6690,6720,6720,6690,2240
|
|
20240723,101700,146129500,6740,6740,6740,6740,1
|
|
20240723,101600,146122760,6750,6750,6750,6750,0
|
|
20240723,101500,146122760,6750,6750,6750,6750,0
|
|
20240723,101400,146122760,6750,6750,6750,6750,0
|
|
20240723,101300,146122760,6750,6750,6750,6750,0
|
|
20240723,101200,146122760,6750,6750,6750,6750,0
|
|
20240723,101100,146122760,6750,6750,6750,6750,0
|
|
20240723,101000,146122760,6750,6750,6750,6750,0
|
|
20240723,100900,146122760,6750,6750,6750,6750,0
|
|
20240723,100800,146122760,6750,6750,6750,6750,0
|
|
20240723,100700,146122760,6750,6750,6750,6750,0
|
|
20240723,100600,146122760,6750,6750,6750,6750,0
|
|
20240723,100500,146122760,6750,6750,6750,6750,0
|
|
20240723,100400,146122760,6750,6750,6750,6750,0
|
|
20240723,100300,146122760,6750,6730,6750,6720,14
|
|
20240723,100200,146028520,6720,6720,6720,6720,44
|
|
20240723,100100,145732840,6750,6730,6750,6730,156
|
|
20240723,100000,144682940,6750,6740,6750,6740,24
|
|
20240723,095900,144520990,6750,6750,6750,6750,0
|
|
20240723,095800,144520990,6750,6750,6750,6750,0
|
|
20240723,095700,144520990,6750,6750,6750,6750,0
|
|
20240723,095600,144520990,6750,6750,6750,6750,1
|
|
20240723,095500,144514240,6740,6730,6740,6730,19
|
|
20240723,095400,144386190,6740,6740,6740,6740,2
|
|
20240723,095300,144372710,6710,6720,6720,6710,4286
|
|
20240723,095200,115611860,6710,6710,6710,6710,1
|
|
20240723,095100,115605150,6720,6720,6720,6720,0
|
|
20240723,095000,115605150,6720,6700,6720,6680,1010
|
|
20240723,094900,108856280,6750,6690,6750,6690,1500
|
|
20240723,094800,98736540,6670,6670,6670,6670,8
|
|
20240723,094700,98683180,6670,6670,6670,6670,0
|
|
20240723,094600,98683180,6670,6670,6670,6670,0
|
|
20240723,094500,98683180,6670,6700,6700,6670,1000
|
|
20240723,094400,92008710,6750,6700,6750,6700,1100
|
|
20240723,094300,84608260,6710,6720,6720,6710,511
|
|
20240723,094200,81175920,6720,6730,6730,6720,174
|
|
20240723,094100,80005310,6740,6740,6740,6740,0
|
|
20240723,094000,80005310,6740,6740,6740,6740,0
|
|
20240723,093900,80005310,6740,6740,6740,6740,0
|
|
20240723,093800,80005310,6740,6740,6740,6740,2
|
|
20240723,093700,79991830,6750,6750,6750,6750,150
|
|
20240723,093600,78979330,6750,6750,6750,6750,0
|
|
20240723,093500,78979330,6750,6750,6750,6750,0
|
|
20240723,093400,78979330,6750,6750,6750,6750,667
|
|
20240723,093300,74477080,6750,6790,6790,6750,220
|
|
20240723,093200,72989690,6790,6800,6800,6790,11
|
|
20240723,093100,72914960,6810,6810,6810,6810,1
|
|
20240723,093000,72908150,6810,6800,6810,6800,11
|
|
20240723,092900,72833340,6820,6810,6820,6810,2
|
|
20240723,092800,72819710,6810,6810,6810,6810,2
|
|
20240723,092700,72806090,6800,6800,6800,6800,8
|
|
20240723,092600,72751690,6800,6810,6810,6800,36
|
|
20240723,092500,72506870,6810,6780,6830,6780,1527
|
|
20240723,092400,62135770,6790,6780,6790,6730,604
|
|
20240723,092300,58047530,6790,6790,6790,6790,25
|
|
20240723,092200,57877780,6790,6790,6790,6790,0
|
|
20240723,092100,57877780,6790,6790,6790,6790,103
|
|
20240723,092000,57178410,6790,6790,6790,6790,0
|
|
20240723,091900,57178410,6790,6790,6790,6790,24
|
|
20240723,091800,57015450,6800,6800,6800,6800,0
|
|
20240723,091700,57015450,6800,6800,6800,6800,0
|
|
20240723,091600,57015450,6800,6800,6800,6800,0
|
|
20240723,091500,57015450,6800,6800,6800,6800,1
|
|
20240723,091400,57008650,6800,6800,6800,6800,0
|
|
20240723,091300,57008650,6800,6800,6800,6800,0
|
|
20240723,091200,57008650,6800,6800,6830,6800,831
|
|
20240723,091100,51354520,6810,6800,6810,6800,7
|
|
20240723,091000,51306860,6760,6760,6760,6760,0
|
|
20240723,090900,51306860,6760,6760,6760,6760,124
|
|
20240723,090800,50468620,6830,6830,6830,6830,262
|
|
20240723,090700,48679160,6810,6860,6860,6810,1869
|
|
20240723,090600,35893220,6860,6860,6870,6840,1303
|
|
20240723,090500,26964610,6860,6870,6910,6840,2017
|
|
20240723,090400,13101550,6820,6820,6820,6810,916
|
|
20240723,090300,6855040,6800,6800,6800,6800,67
|
|
20240723,090200,6399440,6760,6760,6760,6760,0
|
|
20240723,090100,6399440,6760,6760,6760,6760,324
|
|
20240723,090000,4209200,6760,6670,6760,6670,631
|