631 lines
31 KiB
CSV
631 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,192800,1206329320,3070,3070,3070,3070,26199
|
|
20230724,192700,1206329320,3070,3070,3070,3070,0
|
|
20230724,192600,1206329320,3070,3070,3070,3070,0
|
|
20230724,192500,1206329320,3070,3070,3070,3070,0
|
|
20230724,192400,1206329320,3070,3070,3070,3070,0
|
|
20230724,192300,1206329320,3070,3070,3070,3070,0
|
|
20230724,192200,1206329320,3070,3070,3070,3070,0
|
|
20230724,192100,1206329320,3070,3070,3070,3070,0
|
|
20230724,192000,1206329320,3070,3070,3070,3070,0
|
|
20230724,191900,1206329320,3070,3070,3070,3070,0
|
|
20230724,191800,1206329320,3070,3070,3070,3070,0
|
|
20230724,191700,1206329320,3070,3070,3070,3070,0
|
|
20230724,191600,1206329320,3070,3070,3070,3070,0
|
|
20230724,191500,1206329320,3070,3070,3070,3070,0
|
|
20230724,191400,1206329320,3070,3070,3070,3070,0
|
|
20230724,191300,1206329320,3070,3070,3070,3070,0
|
|
20230724,191200,1206329320,3070,3070,3070,3070,0
|
|
20230724,191100,1206329320,3070,3070,3070,3070,0
|
|
20230724,191000,1206329320,3070,3070,3070,3070,0
|
|
20230724,190900,1206329320,3070,3070,3070,3070,0
|
|
20230724,190800,1206329320,3070,3070,3070,3070,0
|
|
20230724,190700,1206329320,3070,3070,3070,3070,0
|
|
20230724,190600,1206329320,3070,3070,3070,3070,0
|
|
20230724,190500,1206329320,3070,3070,3070,3070,0
|
|
20230724,190400,1206329320,3070,3070,3070,3070,0
|
|
20230724,190300,1206329320,3070,3070,3070,3070,0
|
|
20230724,190200,1206329320,3070,3070,3070,3070,0
|
|
20230724,190100,1206329320,3070,3070,3070,3070,0
|
|
20230724,190000,1206329320,3070,3070,3070,3070,0
|
|
20230724,185900,1206329320,3070,3070,3070,3070,0
|
|
20230724,185800,1206329320,3070,3070,3070,3070,26199
|
|
20230724,185700,1206329320,3070,3070,3070,3070,0
|
|
20230724,185600,1206329320,3070,3070,3070,3070,0
|
|
20230724,185500,1206329320,3070,3070,3070,3070,0
|
|
20230724,185400,1206329320,3070,3070,3070,3070,0
|
|
20230724,185300,1206329320,3070,3070,3070,3070,0
|
|
20230724,185200,1206329320,3070,3070,3070,3070,0
|
|
20230724,185100,1206329320,3070,3070,3070,3070,0
|
|
20230724,185000,1206329320,3070,3070,3070,3070,0
|
|
20230724,184900,1206329320,3070,3070,3070,3070,0
|
|
20230724,184800,1206329320,3070,3070,3070,3070,0
|
|
20230724,184700,1206329320,3070,3070,3070,3070,0
|
|
20230724,184600,1206329320,3070,3070,3070,3070,0
|
|
20230724,184500,1206329320,3070,3070,3070,3070,0
|
|
20230724,184400,1206329320,3070,3070,3070,3070,0
|
|
20230724,184300,1206329320,3070,3070,3070,3070,0
|
|
20230724,184200,1206329320,3070,3070,3070,3070,0
|
|
20230724,184100,1206329320,3070,3070,3070,3070,0
|
|
20230724,184000,1206329320,3070,3070,3070,3070,0
|
|
20230724,183900,1206329320,3070,3070,3070,3070,0
|
|
20230724,183800,1206329320,3070,3070,3070,3070,0
|
|
20230724,183700,1206329320,3070,3070,3070,3070,0
|
|
20230724,183600,1206329320,3070,3070,3070,3070,0
|
|
20230724,183500,1206329320,3070,3070,3070,3070,0
|
|
20230724,183400,1206329320,3070,3070,3070,3070,0
|
|
20230724,183300,1206329320,3070,3070,3070,3070,0
|
|
20230724,183200,1206329320,3070,3070,3070,3070,0
|
|
20230724,183100,1206329320,3070,3070,3070,3070,0
|
|
20230724,183000,1206329320,3070,3070,3070,3070,0
|
|
20230724,182900,1206329320,3070,3070,3070,3070,0
|
|
20230724,182800,1206329320,3070,3070,3070,3070,26199
|
|
20230724,182700,1206329320,3070,3070,3070,3070,0
|
|
20230724,182600,1206329320,3070,3070,3070,3070,0
|
|
20230724,182500,1206329320,3070,3070,3070,3070,0
|
|
20230724,182400,1206329320,3070,3070,3070,3070,0
|
|
20230724,182300,1206329320,3070,3070,3070,3070,0
|
|
20230724,182200,1206329320,3070,3070,3070,3070,0
|
|
20230724,182100,1206329320,3070,3070,3070,3070,0
|
|
20230724,182000,1206329320,3070,3070,3070,3070,0
|
|
20230724,181900,1206329320,3070,3070,3070,3070,0
|
|
20230724,181800,1206329320,3070,3070,3070,3070,0
|
|
20230724,181700,1206329320,3070,3070,3070,3070,0
|
|
20230724,181600,1206329320,3070,3070,3070,3070,0
|
|
20230724,181500,1206329320,3070,3070,3070,3070,0
|
|
20230724,181400,1206329320,3070,3070,3070,3070,0
|
|
20230724,181300,1206329320,3070,3070,3070,3070,0
|
|
20230724,181200,1206329320,3070,3070,3070,3070,0
|
|
20230724,181100,1206329320,3070,3070,3070,3070,0
|
|
20230724,181000,1206329320,3070,3070,3070,3070,0
|
|
20230724,180900,1206329320,3070,3070,3070,3070,0
|
|
20230724,180800,1206329320,3070,3070,3070,3070,0
|
|
20230724,180700,1206329320,3070,3070,3070,3070,0
|
|
20230724,180600,1206329320,3070,3070,3070,3070,0
|
|
20230724,180500,1206329320,3070,3070,3070,3070,0
|
|
20230724,180400,1206329320,3070,3070,3070,3070,0
|
|
20230724,180300,1206329320,3070,3070,3070,3070,0
|
|
20230724,180200,1206329320,3070,3070,3070,3070,0
|
|
20230724,180100,1206329320,3070,3070,3070,3070,0
|
|
20230724,180000,1206329320,3070,3070,3070,3070,0
|
|
20230724,175900,1206329320,3070,3070,3070,3070,0
|
|
20230724,175800,1206329320,3070,3070,3070,3070,26199
|
|
20230724,175700,1206329320,3070,3070,3070,3070,0
|
|
20230724,175600,1206329320,3070,3070,3070,3070,0
|
|
20230724,175500,1206329320,3070,3070,3070,3070,0
|
|
20230724,175400,1206329320,3070,3070,3070,3070,0
|
|
20230724,175300,1206329320,3070,3070,3070,3070,0
|
|
20230724,175200,1206329320,3070,3070,3070,3070,0
|
|
20230724,175100,1206329320,3070,3070,3070,3070,0
|
|
20230724,175000,1206329320,3070,3070,3070,3070,0
|
|
20230724,174900,1206329320,3070,3070,3070,3070,0
|
|
20230724,174800,1206329320,3070,3070,3070,3070,0
|
|
20230724,174700,1206329320,3070,3070,3070,3070,0
|
|
20230724,174600,1206329320,3070,3070,3070,3070,0
|
|
20230724,174500,1206329320,3070,3070,3070,3070,0
|
|
20230724,174400,1206329320,3070,3070,3070,3070,0
|
|
20230724,174300,1206329320,3070,3070,3070,3070,0
|
|
20230724,174200,1206329320,3070,3070,3070,3070,0
|
|
20230724,174100,1206329320,3070,3070,3070,3070,0
|
|
20230724,174000,1206329320,3070,3070,3070,3070,0
|
|
20230724,173900,1206329320,3070,3070,3070,3070,0
|
|
20230724,173800,1206329320,3070,3070,3070,3070,0
|
|
20230724,173700,1206329320,3070,3070,3070,3070,0
|
|
20230724,173600,1206329320,3070,3070,3070,3070,0
|
|
20230724,173500,1206329320,3070,3070,3070,3070,0
|
|
20230724,173400,1206329320,3070,3070,3070,3070,0
|
|
20230724,173300,1206329320,3070,3070,3070,3070,0
|
|
20230724,173200,1206329320,3070,3070,3070,3070,0
|
|
20230724,173100,1206329320,3070,3070,3070,3070,0
|
|
20230724,173000,1206329320,3070,3070,3070,3070,0
|
|
20230724,172900,1206329320,3070,3070,3070,3070,0
|
|
20230724,172800,1206329320,3070,3070,3070,3070,26199
|
|
20230724,172700,1206329320,3070,3070,3070,3070,0
|
|
20230724,172600,1206329320,3070,3070,3070,3070,0
|
|
20230724,172500,1206329320,3070,3070,3070,3070,0
|
|
20230724,172400,1206329320,3070,3070,3070,3070,0
|
|
20230724,172300,1206329320,3070,3070,3070,3070,0
|
|
20230724,172200,1206329320,3070,3070,3070,3070,0
|
|
20230724,172100,1206329320,3070,3070,3070,3070,0
|
|
20230724,172000,1206329320,3070,3070,3070,3070,0
|
|
20230724,171900,1206329320,3070,3070,3070,3070,0
|
|
20230724,171800,1206329320,3070,3070,3070,3070,0
|
|
20230724,171700,1206329320,3070,3070,3070,3070,0
|
|
20230724,171600,1206329320,3070,3070,3070,3070,0
|
|
20230724,171500,1206329320,3070,3070,3070,3070,0
|
|
20230724,171400,1206329320,3070,3070,3070,3070,0
|
|
20230724,171300,1206329320,3070,3070,3070,3070,0
|
|
20230724,171200,1206329320,3070,3070,3070,3070,0
|
|
20230724,171100,1206329320,3070,3070,3070,3070,0
|
|
20230724,171000,1206329320,3070,3070,3070,3070,0
|
|
20230724,170900,1206329320,3070,3070,3070,3070,0
|
|
20230724,170800,1206329320,3070,3070,3070,3070,0
|
|
20230724,170700,1206329320,3070,3070,3070,3070,0
|
|
20230724,170600,1206329320,3070,3070,3070,3070,0
|
|
20230724,170500,1206329320,3070,3070,3070,3070,0
|
|
20230724,170400,1206329320,3070,3070,3070,3070,0
|
|
20230724,170300,1206329320,3070,3070,3070,3070,0
|
|
20230724,170200,1206329320,3070,3070,3070,3070,0
|
|
20230724,170100,1206329320,3070,3070,3070,3070,0
|
|
20230724,170000,1206329320,3070,3070,3070,3070,0
|
|
20230724,165900,1206329320,3070,3070,3070,3070,0
|
|
20230724,165800,1206329320,3070,3070,3070,3070,26199
|
|
20230724,165700,1206329320,3070,3070,3070,3070,0
|
|
20230724,165600,1206329320,3070,3070,3070,3070,0
|
|
20230724,165500,1206329320,3070,3070,3070,3070,0
|
|
20230724,165400,1206329320,3070,3070,3070,3070,0
|
|
20230724,165300,1206329320,3070,3070,3070,3070,0
|
|
20230724,165200,1206329320,3070,3070,3070,3070,0
|
|
20230724,165100,1206329320,3070,3070,3070,3070,0
|
|
20230724,165000,1206329320,3070,3070,3070,3070,0
|
|
20230724,164900,1206329320,3070,3070,3070,3070,0
|
|
20230724,164800,1206329320,3070,3070,3070,3070,0
|
|
20230724,164700,1206329320,3070,3070,3070,3070,0
|
|
20230724,164600,1206329320,3070,3070,3070,3070,0
|
|
20230724,164500,1206329320,3070,3070,3070,3070,0
|
|
20230724,164400,1206329320,3070,3070,3070,3070,0
|
|
20230724,164300,1206329320,3070,3070,3070,3070,0
|
|
20230724,164200,1206329320,3070,3070,3070,3070,0
|
|
20230724,164100,1206329320,3070,3070,3070,3070,0
|
|
20230724,164000,1206329320,3070,3070,3070,3070,0
|
|
20230724,163900,1206329320,3070,3070,3070,3070,0
|
|
20230724,163800,1206329320,3070,3070,3070,3070,0
|
|
20230724,163700,1206329320,3070,3070,3070,3070,0
|
|
20230724,163600,1206329320,3070,3070,3070,3070,0
|
|
20230724,163500,1206329320,3070,3070,3070,3070,0
|
|
20230724,163400,1206329320,3070,3070,3070,3070,0
|
|
20230724,163300,1206329320,3070,3070,3070,3070,0
|
|
20230724,163200,1206329320,3070,3070,3070,3070,0
|
|
20230724,163100,1206329320,3070,3070,3070,3070,0
|
|
20230724,163000,1206329320,3070,3070,3070,3070,0
|
|
20230724,162900,1206329320,3070,3070,3070,3070,0
|
|
20230724,162800,1206329320,3070,3070,3070,3070,26199
|
|
20230724,162700,1206329320,3070,3070,3070,3070,0
|
|
20230724,162600,1206329320,3070,3070,3070,3070,0
|
|
20230724,162500,1206329320,3070,3070,3070,3070,0
|
|
20230724,162400,1206329320,3070,3070,3070,3070,0
|
|
20230724,162300,1206329320,3070,3070,3070,3070,0
|
|
20230724,162200,1206329320,3070,3070,3070,3070,0
|
|
20230724,162100,1206329320,3070,3070,3070,3070,0
|
|
20230724,162000,1206329320,3070,3070,3070,3070,0
|
|
20230724,161900,1206329320,3070,3070,3070,3070,0
|
|
20230724,161800,1206329320,3070,3070,3070,3070,0
|
|
20230724,161700,1206329320,3070,3070,3070,3070,0
|
|
20230724,161600,1206329320,3070,3070,3070,3070,0
|
|
20230724,161500,1206329320,3070,3070,3070,3070,0
|
|
20230724,161400,1206329320,3070,3070,3070,3070,0
|
|
20230724,161300,1206329320,3070,3070,3070,3070,0
|
|
20230724,161200,1206329320,3070,3070,3070,3070,0
|
|
20230724,161100,1206329320,3070,3070,3070,3070,0
|
|
20230724,161000,1206329320,3070,3070,3070,3070,0
|
|
20230724,160900,1206329320,3070,3070,3070,3070,0
|
|
20230724,160800,1206329320,3070,3070,3070,3070,0
|
|
20230724,160700,1206329320,3070,3070,3070,3070,0
|
|
20230724,160600,1206329320,3070,3070,3070,3070,0
|
|
20230724,160500,1206329320,3070,3070,3070,3070,0
|
|
20230724,160400,1206329320,3070,3070,3070,3070,0
|
|
20230724,160300,1206329320,3070,3070,3070,3070,0
|
|
20230724,160200,1206329320,3070,3070,3070,3070,0
|
|
20230724,160100,1206329320,3070,3070,3070,3070,0
|
|
20230724,160000,1206329320,3070,3070,3070,3070,0
|
|
20230724,155900,1206329320,3070,3070,3070,3070,0
|
|
20230724,155800,1206329320,3070,3070,3070,3070,26199
|
|
20230724,155700,1206329320,3070,3070,3070,3070,0
|
|
20230724,155600,1206329320,3070,3070,3070,3070,0
|
|
20230724,155500,1206329320,3070,3070,3070,3070,0
|
|
20230724,155400,1206329320,3070,3070,3070,3070,0
|
|
20230724,155300,1206329320,3070,3070,3070,3070,0
|
|
20230724,155200,1206329320,3070,3070,3070,3070,0
|
|
20230724,155100,1206329320,3070,3070,3070,3070,0
|
|
20230724,155000,1206329320,3070,3070,3070,3070,0
|
|
20230724,154900,1206329320,3070,3070,3070,3070,0
|
|
20230724,154800,1206329320,3070,3070,3070,3070,0
|
|
20230724,154700,1206329320,3070,3070,3070,3070,0
|
|
20230724,154600,1206329320,3070,3070,3070,3070,0
|
|
20230724,154500,1206329320,3070,3070,3070,3070,0
|
|
20230724,154400,1206329320,3070,3070,3070,3070,0
|
|
20230724,154300,1206329320,3070,3070,3070,3070,0
|
|
20230724,154200,1206329320,3070,3070,3070,3070,0
|
|
20230724,154100,1206329320,3070,3070,3070,3070,0
|
|
20230724,154000,1206329320,3070,3070,3070,3070,0
|
|
20230724,153900,1206329320,3070,3070,3070,3070,0
|
|
20230724,153800,1206329320,3070,3070,3070,3070,0
|
|
20230724,153700,1206329320,3070,3070,3070,3070,0
|
|
20230724,153600,1206329320,3070,3070,3070,3070,0
|
|
20230724,153500,1206329320,3070,3070,3070,3070,0
|
|
20230724,153400,1206329320,3070,3070,3070,3070,0
|
|
20230724,153300,1206329320,3070,3070,3070,3070,0
|
|
20230724,153200,1206329320,3070,3070,3070,3070,0
|
|
20230724,153100,1206329320,3070,3070,3070,3070,0
|
|
20230724,153000,1206329320,3070,3070,3070,3070,26199
|
|
20230724,152900,1125898390,3090,3090,3090,3090,0
|
|
20230724,152800,1125898390,3090,3090,3090,3090,0
|
|
20230724,152700,1125898390,3090,3090,3090,3090,0
|
|
20230724,152600,1125898390,3090,3090,3090,3090,0
|
|
20230724,152500,1125898390,3090,3090,3090,3090,0
|
|
20230724,152400,1125898390,3090,3090,3090,3090,0
|
|
20230724,152300,1125898390,3090,3090,3090,3090,0
|
|
20230724,152200,1125898390,3090,3090,3090,3090,0
|
|
20230724,152100,1125898390,3090,3090,3090,3090,0
|
|
20230724,152000,1125898390,3090,3090,3090,3090,0
|
|
20230724,151900,1125898390,3090,3100,3100,3085,3066
|
|
20230724,151800,1116427240,3090,3100,3100,3090,1601
|
|
20230724,151700,1111473140,3100,3100,3100,3100,591
|
|
20230724,151600,1109641040,3090,3095,3100,3090,823
|
|
20230724,151500,1107094270,3095,3090,3095,3090,214
|
|
20230724,151400,1106432960,3090,3095,3095,3090,25
|
|
20230724,151300,1106355685,3095,3095,3095,3095,27
|
|
20230724,151200,1106272120,3090,3090,3090,3090,0
|
|
20230724,151100,1106272120,3090,3095,3095,3090,356
|
|
20230724,151000,1105171830,3095,3100,3100,3095,3
|
|
20230724,150900,1105162540,3090,3095,3100,3090,3452
|
|
20230724,150800,1094493655,3095,3095,3095,3095,0
|
|
20230724,150700,1094493655,3095,3090,3095,3090,874
|
|
20230724,150600,1091791515,3090,3090,3090,3090,0
|
|
20230724,150500,1091791515,3090,3090,3090,3090,3
|
|
20230724,150400,1091782245,3090,3090,3090,3085,977
|
|
20230724,150300,1088767815,3080,3090,3090,3080,237
|
|
20230724,150200,1088036385,3080,3095,3095,3080,987
|
|
20230724,150100,1084992240,3090,3090,3090,3090,3
|
|
20230724,150000,1084982970,3090,3090,3090,3090,60
|
|
20230724,145900,1084797570,3095,3090,3095,3080,1347
|
|
20230724,145800,1080638105,3090,3090,3090,3090,48
|
|
20230724,145700,1080489785,3090,3090,3090,3090,56
|
|
20230724,145600,1080316745,3095,3095,3095,3095,0
|
|
20230724,145500,1080316745,3095,3080,3095,3080,63
|
|
20230724,145400,1080122605,3095,3095,3095,3095,22
|
|
20230724,145300,1080054515,3080,3080,3080,3080,12826
|
|
20230724,145200,1040550435,3085,3085,3085,3085,55
|
|
20230724,145100,1040380760,3085,3085,3085,3085,368
|
|
20230724,145000,1039245480,3085,3085,3085,3085,56
|
|
20230724,144900,1039072720,3095,3095,3095,3095,10
|
|
20230724,144800,1039041770,3095,3090,3095,3090,983
|
|
20230724,144700,1036004155,3095,3095,3095,3095,1
|
|
20230724,144600,1036001060,3095,3095,3095,3095,50
|
|
20230724,144500,1035846310,3095,3090,3095,3090,243
|
|
20230724,144400,1035094565,3090,3090,3095,3090,680
|
|
20230724,144300,1032993105,3095,3090,3095,3090,258
|
|
20230724,144200,1032195870,3095,3090,3095,3090,158
|
|
20230724,144100,1031707610,3100,3100,3100,3100,134
|
|
20230724,144000,1031292210,3100,3100,3100,3090,220
|
|
20230724,143900,1030610800,3100,3100,3100,3100,8
|
|
20230724,143800,1030586000,3090,3090,3090,3090,56
|
|
20230724,143700,1030412960,3090,3090,3090,3090,0
|
|
20230724,143600,1030412960,3090,3090,3090,3090,55
|
|
20230724,143500,1030243010,3100,3100,3100,3100,73
|
|
20230724,143400,1030016710,3110,3090,3110,3090,1085
|
|
20230724,143300,1026644040,3090,3100,3100,3090,4056
|
|
20230724,143200,1014110035,3110,3105,3110,3105,3
|
|
20230724,143100,1014100715,3110,3090,3110,3090,1906
|
|
20230724,143000,1008190315,3110,3100,3110,3100,512
|
|
20230724,142900,1006598790,3100,3105,3110,3100,552
|
|
20230724,142800,1004883170,3100,3100,3105,3090,724
|
|
20230724,142700,1002637535,3095,3100,3100,3095,2
|
|
20230724,142600,1002631340,3090,3100,3100,3090,2137
|
|
20230724,142500,996016530,3100,3095,3100,3095,34
|
|
20230724,142400,995911135,3090,3090,3090,3090,56
|
|
20230724,142300,995738095,3095,3095,3095,3095,1002
|
|
20230724,142200,992636905,3095,3090,3095,3085,1329
|
|
20230724,142100,988525895,3080,3080,3080,3080,56
|
|
20230724,142000,988353415,3085,3085,3085,3085,501
|
|
20230724,141900,986807830,3075,3075,3085,3075,319
|
|
20230724,141800,985825190,3085,3070,3085,3070,202
|
|
20230724,141700,985202050,3085,3080,3085,3080,1019
|
|
20230724,141600,982060030,3075,3075,3075,3075,56
|
|
20230724,141500,981887830,3080,3085,3085,3080,143
|
|
20230724,141400,981447325,3075,3075,3075,3070,186
|
|
20230724,141300,980875930,3080,3080,3080,3080,511
|
|
20230724,141200,979302050,3080,3080,3080,3080,56
|
|
20230724,141100,979129570,3085,3080,3085,3080,6
|
|
20230724,141000,979111065,3080,3080,3080,3080,0
|
|
20230724,140900,979111065,3080,3080,3080,3080,657
|
|
20230724,140800,977087505,3075,3075,3075,3075,8
|
|
20230724,140700,977062905,3075,3075,3075,3075,56
|
|
20230724,140600,976890705,3075,3080,3080,3075,139
|
|
20230724,140500,976462605,3080,3080,3080,3080,1208
|
|
20230724,140400,972741965,3080,3075,3080,3075,58
|
|
20230724,140300,972563335,3080,3080,3080,3080,1181
|
|
20230724,140200,968925855,3075,3080,3080,3075,555
|
|
20230724,140100,967216730,3075,3075,3075,3075,0
|
|
20230724,140000,967216730,3075,3070,3075,3070,346
|
|
20230724,135900,966154505,3070,3080,3080,3070,391
|
|
20230724,135800,964953410,3080,3075,3080,3075,613
|
|
20230724,135700,963067970,3070,3070,3075,3070,177
|
|
20230724,135600,962523980,3070,3070,3070,3070,0
|
|
20230724,135500,962523980,3070,3065,3075,3060,696
|
|
20230724,135400,960391515,3065,3065,3065,3065,1
|
|
20230724,135300,960388450,3065,3065,3065,3065,1
|
|
20230724,135200,960385385,3065,3070,3075,3060,1223
|
|
20230724,135100,956633580,3065,3065,3065,3065,100
|
|
20230724,135000,956327080,3065,3065,3065,3065,57
|
|
20230724,134900,956152375,3065,3065,3065,3060,321
|
|
20230724,134800,955169355,3065,3065,3065,3065,56
|
|
20230724,134700,954997715,3065,3065,3065,3065,395
|
|
20230724,134600,953787040,3065,3065,3065,3065,297
|
|
20230724,134500,952876735,3065,3070,3070,3065,215
|
|
20230724,134400,952217245,3070,3075,3075,3070,15
|
|
20230724,134300,952171170,3075,3070,3075,3060,1403
|
|
20230724,134200,947867480,3065,3065,3065,3065,311
|
|
20230724,134100,946914265,3065,3060,3065,3060,285
|
|
20230724,134000,946041825,3060,3065,3065,3055,666
|
|
20230724,133900,944004440,3060,3060,3065,3060,425
|
|
20230724,133800,942703930,3060,3060,3060,3060,321
|
|
20230724,133700,941721670,3060,3060,3065,3060,813
|
|
20230724,133600,939233795,3060,3060,3060,3060,56
|
|
20230724,133500,939062435,3065,3060,3065,3060,741
|
|
20230724,133400,936794035,3055,3060,3060,3055,1953
|
|
20230724,133300,930819435,3060,3060,3060,3060,66
|
|
20230724,133200,930617475,3065,3060,3065,3060,262
|
|
20230724,133100,929815360,3060,3065,3065,3060,412
|
|
20230724,133000,928554305,3060,3060,3065,3060,313
|
|
20230724,132900,927596430,3060,3065,3065,3060,213
|
|
20230724,132800,926944615,3060,3065,3065,3060,527
|
|
20230724,132700,925331055,3070,3065,3070,3065,51
|
|
20230724,132600,925174505,3065,3060,3065,3055,9920
|
|
20230724,132500,894850650,3065,3065,3065,3060,699
|
|
20230724,132400,892709240,3065,3065,3070,3065,168
|
|
20230724,132300,892194315,3065,3070,3070,3065,1097
|
|
20230724,132200,888831920,3065,3070,3070,3065,798
|
|
20230724,132100,886384915,3070,3070,3070,3070,79
|
|
20230724,132000,886142385,3065,3080,3080,3065,1524
|
|
20230724,131900,881466015,3065,3070,3075,3065,3222
|
|
20230724,131800,871583550,3075,3075,3075,3070,1698
|
|
20230724,131700,866369330,3075,3075,3075,3075,179
|
|
20230724,131600,865818905,3075,3075,3075,3070,1550
|
|
20230724,131500,861054380,3080,3080,3080,3070,169
|
|
20230724,131400,860534660,3075,3080,3080,3075,257
|
|
20230724,131300,859744355,3080,3075,3080,3075,469
|
|
20230724,131200,858302175,3075,3075,3075,3075,56
|
|
20230724,131100,858129975,3080,3085,3085,3080,4
|
|
20230724,131000,858117650,3075,3080,3080,3075,289
|
|
20230724,130900,857228615,3080,3090,3090,3080,157
|
|
20230724,130800,856745045,3080,3090,3090,3080,3
|
|
20230724,130700,856735795,3075,3080,3080,3075,344
|
|
20230724,130600,855677535,3085,3075,3085,3075,1820
|
|
20230724,130500,850073835,3070,3070,3070,3070,0
|
|
20230724,130400,850073835,3070,3075,3080,3070,1091
|
|
20230724,130300,846722595,3070,3075,3090,3070,1516
|
|
20230724,130200,842065830,3070,3090,3090,3070,3405
|
|
20230724,130100,831595210,3080,3085,3085,3080,288
|
|
20230724,130000,830708025,3090,3085,3090,3085,89
|
|
20230724,125900,830433295,3085,3085,3085,3085,5
|
|
20230724,125800,830417870,3085,3085,3085,3085,1653
|
|
20230724,125700,825318365,3085,3090,3090,3085,89
|
|
20230724,125600,825043795,3090,3090,3090,3090,24
|
|
20230724,125500,824969635,3085,3085,3085,3085,349
|
|
20230724,125400,823892970,3095,3095,3095,3095,9
|
|
20230724,125300,823865115,3095,3095,3095,3095,1
|
|
20230724,125200,823862020,3085,3085,3085,3085,409
|
|
20230724,125100,822600255,3090,3095,3095,3090,341
|
|
20230724,125000,821545565,3095,3095,3095,3085,577
|
|
20230724,124900,819760310,3095,3090,3095,3085,750
|
|
20230724,124800,817444245,3090,3085,3090,3085,157
|
|
20230724,124700,816959895,3085,3085,3085,3085,0
|
|
20230724,124600,816959895,3085,3085,3085,3080,320
|
|
20230724,124500,815974140,3085,3085,3085,3080,492
|
|
20230724,124400,814456595,3080,3080,3080,3080,0
|
|
20230724,124300,814456595,3080,3085,3085,3080,350
|
|
20230724,124200,813378590,3085,3085,3085,3085,30
|
|
20230724,124100,813286040,3080,3080,3080,3080,4
|
|
20230724,124000,813273720,3080,3075,3080,3075,347
|
|
20230724,123900,812206410,3075,3075,3075,3075,70
|
|
20230724,123800,811991160,3075,3070,3075,3070,150
|
|
20230724,123700,811530190,3085,3070,3085,3070,406
|
|
20230724,123600,810283755,3070,3070,3070,3070,155
|
|
20230724,123500,809807905,3090,3090,3090,3090,8
|
|
20230724,123400,809783185,3070,3080,3080,3070,663
|
|
20230724,123300,807746710,3080,3080,3080,3080,56
|
|
20230724,123200,807574230,3080,3080,3080,3080,19
|
|
20230724,123100,807515710,3080,3080,3080,3070,326
|
|
20230724,123000,806513300,3085,3090,3090,3075,4051
|
|
20230724,122900,794054900,3080,3080,3080,3080,59
|
|
20230724,122800,793873180,3075,3085,3085,3075,494
|
|
20230724,122700,792352845,3075,3090,3090,3075,106
|
|
20230724,122600,792026880,3075,3075,3075,3075,56
|
|
20230724,122500,791854680,3080,3080,3080,3080,714
|
|
20230724,122400,789655560,3080,3080,3080,3080,70
|
|
20230724,122300,789439960,3080,3080,3080,3080,0
|
|
20230724,122200,789439960,3080,3080,3080,3080,767
|
|
20230724,122100,787077600,3080,3080,3080,3080,56
|
|
20230724,122000,786905120,3090,3090,3090,3090,10
|
|
20230724,121900,786874220,3080,3085,3085,3080,451
|
|
20230724,121800,785485115,3080,3090,3090,3080,9628
|
|
20230724,121700,755796055,3090,3090,3090,3090,1
|
|
20230724,121600,755792965,3090,3085,3090,3085,344
|
|
20230724,121500,754731450,3095,3095,3095,3095,13
|
|
20230724,121400,754691215,3085,3095,3095,3085,66
|
|
20230724,121300,754487505,3085,3085,3085,3085,1294
|
|
20230724,121200,750495515,3085,3080,3085,3080,369
|
|
20230724,121100,749358250,3085,3085,3085,3085,4146
|
|
20230724,121000,736567840,3085,3085,3085,3085,300
|
|
20230724,120900,735642340,3085,3090,3095,3085,4879
|
|
20230724,120800,720565175,3080,3080,3090,3080,583
|
|
20230724,120700,718769235,3080,3080,3080,3080,56
|
|
20230724,120600,718596755,3080,3080,3080,3080,1288
|
|
20230724,120500,714629715,3090,3080,3090,3080,302
|
|
20230724,120400,713699545,3085,3090,3090,3085,6254
|
|
20230724,120300,694395465,3090,3090,3095,3090,1302
|
|
20230724,120200,690372280,3090,3085,3090,3085,446
|
|
20230724,120100,688994415,3085,3085,3085,3085,0
|
|
20230724,120000,688994415,3085,3090,3090,3085,583
|
|
20230724,115900,687194270,3090,3090,3090,3090,175
|
|
20230724,115800,686653520,3085,3085,3085,3085,0
|
|
20230724,115700,686653520,3085,3085,3085,3085,345
|
|
20230724,115600,685589195,3100,3100,3100,3100,0
|
|
20230724,115500,685589195,3100,3085,3100,3085,116
|
|
20230724,115400,685231320,3085,3100,3100,3085,289
|
|
20230724,115300,684339740,3080,3080,3080,3080,1
|
|
20230724,115200,684336660,3085,3080,3085,3080,281
|
|
20230724,115100,683470315,3085,3100,3100,3080,2865
|
|
20230724,115000,674633220,3085,3085,3085,3085,1109
|
|
20230724,114900,671211955,3085,3100,3100,3085,6
|
|
20230724,114800,671193370,3080,3080,3095,3080,514
|
|
20230724,114700,669607985,3080,3095,3095,3080,4035
|
|
20230724,114600,657165670,3095,3095,3095,3095,80
|
|
20230724,114500,656918070,3090,3100,3100,3090,3385
|
|
20230724,114400,646426610,3090,3085,3090,3085,2930
|
|
20230724,114300,637374910,3090,3090,3090,3090,1303
|
|
20230724,114200,633348640,3085,3090,3090,3085,288
|
|
20230724,114100,632459405,3100,3090,3100,3090,3
|
|
20230724,114000,632450125,3090,3090,3090,3090,356
|
|
20230724,113900,631350085,3090,3095,3095,3090,800
|
|
20230724,113800,628875530,3095,3100,3100,3095,236
|
|
20230724,113700,628145105,3100,3105,3105,3100,12
|
|
20230724,113600,628107895,3095,3090,3105,3090,395
|
|
20230724,113500,626885885,3105,3105,3105,3105,0
|
|
20230724,113400,626885885,3105,3105,3105,3105,1
|
|
20230724,113300,626882780,3090,3105,3105,3090,346
|
|
20230724,113200,625813625,3100,3100,3100,3100,202
|
|
20230724,113100,625187425,3100,3100,3100,3090,75
|
|
20230724,113000,624955485,3100,3100,3100,3085,1585
|
|
20230724,112900,620054655,3100,3100,3100,3100,0
|
|
20230724,112800,620054655,3100,3095,3100,3095,302
|
|
20230724,112700,619118540,3100,3090,3100,3090,1450
|
|
20230724,112600,614637040,3090,3100,3100,3090,71
|
|
20230724,112500,614417500,3100,3100,3100,3100,144
|
|
20230724,112400,613971100,3100,3080,3100,3080,404
|
|
20230724,112300,612725580,3100,3100,3100,3100,8
|
|
20230724,112200,612700780,3080,3090,3100,3080,6382
|
|
20230724,112100,593012375,3090,3095,3095,3090,1951
|
|
20230724,112000,586983385,3105,3095,3105,3095,681
|
|
20230724,111900,584875680,3095,3100,3105,3095,512
|
|
20230724,111800,583288320,3100,3095,3100,3090,618
|
|
20230724,111700,581375590,3100,3100,3100,3100,1
|
|
20230724,111600,581372490,3095,3100,3100,3095,57
|
|
20230724,111500,581196070,3090,3095,3100,3090,835
|
|
20230724,111400,578613610,3095,3095,3095,3095,881
|
|
20230724,111300,575886915,3090,3090,3090,3090,0
|
|
20230724,111200,575886915,3090,3090,3090,3090,675
|
|
20230724,111100,573801165,3100,3100,3100,3100,52
|
|
20230724,111000,573639965,3090,3090,3095,3090,282
|
|
20230724,110900,572768580,3090,3095,3100,3090,550
|
|
20230724,110800,571068910,3095,3095,3100,3095,2934
|
|
20230724,110700,561988130,3095,3095,3095,3095,232
|
|
20230724,110600,561270090,3090,3090,3090,3090,1489
|
|
20230724,110500,556669080,3090,3105,3105,3090,739
|
|
20230724,110400,554377680,3090,3095,3095,3090,776
|
|
20230724,110300,551976235,3095,3100,3100,3095,999
|
|
20230724,110200,548881230,3100,3105,3105,3100,67
|
|
20230724,110100,548673480,3105,3105,3105,3105,2
|
|
20230724,110000,548667270,3095,3110,3110,3095,7353
|
|
20230724,105900,525883885,3110,3110,3110,3110,0
|
|
20230724,105800,525883885,3110,3110,3110,3110,13
|
|
20230724,105700,525843455,3100,3105,3105,3100,410
|
|
20230724,105600,524571560,3105,3105,3105,3105,1161
|
|
20230724,105500,520966655,3110,3110,3110,3110,0
|
|
20230724,105400,520966655,3110,3105,3110,3100,356
|
|
20230724,105300,519862450,3110,3105,3110,3105,19
|
|
20230724,105200,519803420,3110,3110,3110,3105,38
|
|
20230724,105100,519685420,3110,3105,3115,3105,292
|
|
20230724,105000,518778740,3105,3105,3105,3105,1209
|
|
20230724,104900,515024795,3105,3105,3105,3105,1667
|
|
20230724,104800,509848760,3105,3105,3105,3105,3286
|
|
20230724,104700,499645730,3115,3115,3115,3115,23
|
|
20230724,104600,499574085,3120,3120,3120,3120,0
|
|
20230724,104500,499574085,3120,3120,3120,3100,3082
|
|
20230724,104400,489990400,3110,3110,3110,3110,0
|
|
20230724,104300,489990400,3110,3110,3110,3110,1523
|
|
20230724,104200,485253870,3110,3115,3120,3110,1291
|
|
20230724,104100,481238845,3120,3120,3120,3120,551
|
|
20230724,104000,479519725,3120,3130,3130,3120,1879
|
|
20230724,103900,473646265,3130,3120,3130,3110,355
|
|
20230724,103800,472538915,3130,3130,3130,3125,11
|
|
20230724,103700,472504495,3130,3115,3130,3100,2628
|
|
20230724,103600,464344970,3130,3130,3130,3115,301
|
|
20230724,103500,463407160,3130,3130,3130,3130,19
|
|
20230724,103400,463347690,3130,3130,3130,3130,537
|
|
20230724,103300,461666880,3130,3120,3130,3110,1352
|
|
20230724,103200,457450115,3130,3120,3130,3120,209
|
|
20230724,103100,456798015,3120,3120,3120,3120,1
|
|
20230724,103000,456794895,3130,3115,3130,3115,314
|
|
20230724,102900,455816395,3115,3115,3115,3115,0
|
|
20230724,102800,455816395,3115,3115,3115,3115,30
|
|
20230724,102700,455722945,3130,3110,3130,3105,5292
|
|
20230724,102600,439266210,3130,3110,3130,3105,704
|
|
20230724,102500,437076520,3110,3110,3110,3110,120
|
|
20230724,102400,436703320,3130,3110,3130,3110,289
|
|
20230724,102300,435804510,3135,3125,3135,3110,3183
|
|
20230724,102200,425897600,3120,3120,3120,3120,0
|
|
20230724,102100,425897600,3120,3130,3130,3120,1681
|
|
20230724,102000,420639460,3130,3135,3135,3130,1162
|
|
20230724,101900,416997675,3140,3140,3140,3140,0
|
|
20230724,101800,416997675,3140,3140,3140,3135,869
|
|
20230724,101700,414269020,3140,3140,3140,3140,386
|
|
20230724,101600,413056980,3135,3135,3140,3135,209
|
|
20230724,101500,412401720,3140,3135,3140,3130,403
|
|
20230724,101400,411139180,3135,3130,3135,3115,1673
|
|
20230724,101300,405917755,3135,3140,3140,3135,409
|
|
20230724,101200,404635535,3140,3130,3140,3125,3731
|
|
20230724,101100,392943200,3130,3130,3130,3130,1
|
|
20230724,101000,392940070,3135,3135,3135,3135,1
|
|
20230724,100900,392936935,3120,3120,3120,3120,289
|
|
20230724,100800,392035255,3135,3135,3135,3135,5
|
|
20230724,100700,392019580,3135,3135,3135,3135,3
|
|
20230724,100600,392010175,3120,3120,3120,3120,776
|
|
20230724,100500,389589055,3135,3135,3135,3130,409
|
|
20230724,100400,388308345,3135,3125,3135,3125,1800
|
|
20230724,100300,382677725,3120,3115,3120,3105,302
|
|
20230724,100200,381739010,3120,3120,3120,3120,0
|
|
20230724,100100,381739010,3120,3120,3120,3120,0
|
|
20230724,100000,381739010,3120,3115,3120,3105,611
|
|
20230724,095900,379838615,3115,3115,3115,3115,10
|
|
20230724,095800,379807465,3115,3115,3115,3115,2
|
|
20230724,095700,379801235,3105,3110,3110,3105,289
|
|
20230724,095600,378903400,3130,3130,3130,3130,0
|
|
20230724,095500,378903400,3130,3120,3130,3120,2408
|
|
20230724,095400,371383760,3125,3110,3125,3105,359
|
|
20230724,095300,370266490,3120,3120,3120,3120,0
|
|
20230724,095200,370266490,3120,3110,3120,3110,1757
|
|
20230724,095100,364800260,3110,3100,3110,3100,738
|
|
20230724,095000,362507970,3115,3115,3115,3115,80
|
|
20230724,094900,362258770,3100,3110,3115,3100,1654
|
|
20230724,094800,357130685,3110,3110,3115,3105,341
|
|
20230724,094700,356071625,3120,3120,3120,3120,1
|
|
20230724,094600,356068505,3120,3120,3120,3120,0
|
|
20230724,094500,356068505,3120,3110,3120,3095,1121
|
|
20230724,094400,352576245,3115,3115,3115,3115,90
|
|
20230724,094300,352295895,3120,3120,3120,3120,13
|
|
20230724,094200,352255335,3115,3115,3120,3115,1522
|
|
20230724,094100,347513760,3120,3110,3120,3110,2545
|
|
20230724,094000,339577105,3090,3110,3110,3085,541
|
|
20230724,093900,337905880,3090,3100,3110,3085,10519
|
|
20230724,093800,305378690,3100,3105,3105,3100,1000
|
|
20230724,093700,302278540,3100,3120,3120,3100,14983
|
|
20230724,093600,255790005,3120,3120,3120,3110,689
|
|
20230724,093500,253643860,3125,3125,3125,3125,10
|
|
20230724,093400,253612610,3115,3120,3120,3115,1000
|
|
20230724,093300,250497510,3115,3140,3145,3115,5100
|
|
20230724,093200,234583570,3125,3150,3150,3125,2142
|
|
20230724,093100,227881195,3130,3160,3160,3125,600
|
|
20230724,093000,226001440,3140,3170,3170,3140,845
|
|
20230724,092900,223344980,3170,3150,3170,3150,6876
|
|
20230724,092800,201627675,3150,3130,3150,3130,367
|
|
20230724,092700,200472280,3130,3135,3135,3120,293
|
|
20230724,092600,199557765,3135,3135,3135,3135,250
|
|
20230724,092500,198774015,3135,3125,3150,3125,7585
|
|
20230724,092400,175006935,3115,3115,3115,3110,407
|
|
20230724,092300,173740900,3110,3115,3115,3105,4534
|
|
20230724,092200,159638010,3130,3130,3130,3130,0
|
|
20230724,092100,159638010,3130,3110,3130,3105,335
|
|
20230724,092000,158595665,3115,3120,3120,3115,1808
|
|
20230724,091900,152957205,3120,3120,3120,3120,0
|
|
20230724,091800,152957205,3120,3120,3120,3120,288
|
|
20230724,091700,152058645,3120,3120,3130,3115,4443
|
|
20230724,091600,138192020,3115,3115,3115,3115,690
|
|
20230724,091500,136042670,3105,3105,3105,3105,289
|
|
20230724,091400,135145325,3105,3115,3120,3100,3701
|
|
20230724,091300,123634740,3100,3105,3115,3100,11298
|
|
20230724,091200,88555885,3105,3115,3120,3105,3816
|
|
20230724,091100,76687000,3115,3125,3125,3115,2929
|
|
20230724,091000,67548430,3125,3130,3130,3120,1353
|
|
20230724,090900,63320535,3130,3130,3130,3130,385
|
|
20230724,090800,62115485,3130,3140,3140,3130,1368
|
|
20230724,090700,57822855,3140,3130,3140,3125,703
|
|
20230724,090600,55622675,3125,3135,3135,3115,1070
|
|
20230724,090500,52279810,3115,3140,3150,3110,5749
|
|
20230724,090400,34332295,3130,3145,3145,3130,539
|
|
20230724,090300,32641045,3145,3165,3165,3145,405
|
|
20230724,090200,31366440,3135,3170,3170,3135,1912
|
|
20230724,090100,25327685,3170,3190,3195,3170,2185
|
|
20230724,090000,18384720,3195,3195,3195,3190,5756
|