662 lines
31 KiB
CSV
662 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,195900,269922705,4305,4305,4305,4305,2740
|
|
20230724,195800,269922705,4305,4305,4305,4305,0
|
|
20230724,195700,269922705,4305,4305,4305,4305,0
|
|
20230724,195600,269922705,4305,4305,4305,4305,0
|
|
20230724,195500,269922705,4305,4305,4305,4305,0
|
|
20230724,195400,269922705,4305,4305,4305,4305,0
|
|
20230724,195300,269922705,4305,4305,4305,4305,0
|
|
20230724,195200,269922705,4305,4305,4305,4305,0
|
|
20230724,195100,269922705,4305,4305,4305,4305,0
|
|
20230724,195000,269922705,4305,4305,4305,4305,0
|
|
20230724,194900,269922705,4305,4305,4305,4305,0
|
|
20230724,194800,269922705,4305,4305,4305,4305,0
|
|
20230724,194700,269922705,4305,4305,4305,4305,0
|
|
20230724,194600,269922705,4305,4305,4305,4305,0
|
|
20230724,194500,269922705,4305,4305,4305,4305,0
|
|
20230724,194400,269922705,4305,4305,4305,4305,0
|
|
20230724,194300,269922705,4305,4305,4305,4305,0
|
|
20230724,194200,269922705,4305,4305,4305,4305,0
|
|
20230724,194100,269922705,4305,4305,4305,4305,0
|
|
20230724,194000,269922705,4305,4305,4305,4305,0
|
|
20230724,193900,269922705,4305,4305,4305,4305,0
|
|
20230724,193800,269922705,4305,4305,4305,4305,0
|
|
20230724,193700,269922705,4305,4305,4305,4305,0
|
|
20230724,193600,269922705,4305,4305,4305,4305,0
|
|
20230724,193500,269922705,4305,4305,4305,4305,0
|
|
20230724,193400,269922705,4305,4305,4305,4305,0
|
|
20230724,193300,269922705,4305,4305,4305,4305,0
|
|
20230724,193200,269922705,4305,4305,4305,4305,0
|
|
20230724,193100,269922705,4305,4305,4305,4305,0
|
|
20230724,193000,269922705,4305,4305,4305,4305,0
|
|
20230724,192900,269922705,4305,4305,4305,4305,2740
|
|
20230724,192800,269922705,4305,4305,4305,4305,0
|
|
20230724,192700,269922705,4305,4305,4305,4305,0
|
|
20230724,192600,269922705,4305,4305,4305,4305,0
|
|
20230724,192500,269922705,4305,4305,4305,4305,0
|
|
20230724,192400,269922705,4305,4305,4305,4305,0
|
|
20230724,192300,269922705,4305,4305,4305,4305,0
|
|
20230724,192200,269922705,4305,4305,4305,4305,0
|
|
20230724,192100,269922705,4305,4305,4305,4305,0
|
|
20230724,192000,269922705,4305,4305,4305,4305,0
|
|
20230724,191900,269922705,4305,4305,4305,4305,0
|
|
20230724,191800,269922705,4305,4305,4305,4305,0
|
|
20230724,191700,269922705,4305,4305,4305,4305,0
|
|
20230724,191600,269922705,4305,4305,4305,4305,0
|
|
20230724,191500,269922705,4305,4305,4305,4305,0
|
|
20230724,191400,269922705,4305,4305,4305,4305,0
|
|
20230724,191300,269922705,4305,4305,4305,4305,0
|
|
20230724,191200,269922705,4305,4305,4305,4305,0
|
|
20230724,191100,269922705,4305,4305,4305,4305,0
|
|
20230724,191000,269922705,4305,4305,4305,4305,0
|
|
20230724,190900,269922705,4305,4305,4305,4305,0
|
|
20230724,190800,269922705,4305,4305,4305,4305,0
|
|
20230724,190700,269922705,4305,4305,4305,4305,0
|
|
20230724,190600,269922705,4305,4305,4305,4305,0
|
|
20230724,190500,269922705,4305,4305,4305,4305,0
|
|
20230724,190400,269922705,4305,4305,4305,4305,0
|
|
20230724,190300,269922705,4305,4305,4305,4305,0
|
|
20230724,190200,269922705,4305,4305,4305,4305,0
|
|
20230724,190100,269922705,4305,4305,4305,4305,0
|
|
20230724,190000,269922705,4305,4305,4305,4305,0
|
|
20230724,185900,269922705,4305,4305,4305,4305,2740
|
|
20230724,185800,269922705,4305,4305,4305,4305,0
|
|
20230724,185700,269922705,4305,4305,4305,4305,0
|
|
20230724,185600,269922705,4305,4305,4305,4305,0
|
|
20230724,185500,269922705,4305,4305,4305,4305,0
|
|
20230724,185400,269922705,4305,4305,4305,4305,0
|
|
20230724,185300,269922705,4305,4305,4305,4305,0
|
|
20230724,185200,269922705,4305,4305,4305,4305,0
|
|
20230724,185100,269922705,4305,4305,4305,4305,0
|
|
20230724,185000,269922705,4305,4305,4305,4305,0
|
|
20230724,184900,269922705,4305,4305,4305,4305,0
|
|
20230724,184800,269922705,4305,4305,4305,4305,0
|
|
20230724,184700,269922705,4305,4305,4305,4305,0
|
|
20230724,184600,269922705,4305,4305,4305,4305,0
|
|
20230724,184500,269922705,4305,4305,4305,4305,0
|
|
20230724,184400,269922705,4305,4305,4305,4305,0
|
|
20230724,184300,269922705,4305,4305,4305,4305,0
|
|
20230724,184200,269922705,4305,4305,4305,4305,0
|
|
20230724,184100,269922705,4305,4305,4305,4305,0
|
|
20230724,184000,269922705,4305,4305,4305,4305,0
|
|
20230724,183900,269922705,4305,4305,4305,4305,0
|
|
20230724,183800,269922705,4305,4305,4305,4305,0
|
|
20230724,183700,269922705,4305,4305,4305,4305,0
|
|
20230724,183600,269922705,4305,4305,4305,4305,0
|
|
20230724,183500,269922705,4305,4305,4305,4305,0
|
|
20230724,183400,269922705,4305,4305,4305,4305,0
|
|
20230724,183300,269922705,4305,4305,4305,4305,0
|
|
20230724,183200,269922705,4305,4305,4305,4305,0
|
|
20230724,183100,269922705,4305,4305,4305,4305,0
|
|
20230724,183000,269922705,4305,4305,4305,4305,0
|
|
20230724,182900,269922705,4305,4305,4305,4305,2740
|
|
20230724,182800,269922705,4305,4305,4305,4305,0
|
|
20230724,182700,269922705,4305,4305,4305,4305,0
|
|
20230724,182600,269922705,4305,4305,4305,4305,0
|
|
20230724,182500,269922705,4305,4305,4305,4305,0
|
|
20230724,182400,269922705,4305,4305,4305,4305,0
|
|
20230724,182300,269922705,4305,4305,4305,4305,0
|
|
20230724,182200,269922705,4305,4305,4305,4305,0
|
|
20230724,182100,269922705,4305,4305,4305,4305,0
|
|
20230724,182000,269922705,4305,4305,4305,4305,0
|
|
20230724,181900,269922705,4305,4305,4305,4305,0
|
|
20230724,181800,269922705,4305,4305,4305,4305,0
|
|
20230724,181700,269922705,4305,4305,4305,4305,0
|
|
20230724,181600,269922705,4305,4305,4305,4305,0
|
|
20230724,181500,269922705,4305,4305,4305,4305,0
|
|
20230724,181400,269922705,4305,4305,4305,4305,0
|
|
20230724,181300,269922705,4305,4305,4305,4305,0
|
|
20230724,181200,269922705,4305,4305,4305,4305,0
|
|
20230724,181100,269922705,4305,4305,4305,4305,0
|
|
20230724,181000,269922705,4305,4305,4305,4305,0
|
|
20230724,180900,269922705,4305,4305,4305,4305,0
|
|
20230724,180800,269922705,4305,4305,4305,4305,0
|
|
20230724,180700,269922705,4305,4305,4305,4305,0
|
|
20230724,180600,269922705,4305,4305,4305,4305,0
|
|
20230724,180500,269922705,4305,4305,4305,4305,0
|
|
20230724,180400,269922705,4305,4305,4305,4305,0
|
|
20230724,180300,269922705,4305,4305,4305,4305,0
|
|
20230724,180200,269922705,4305,4305,4305,4305,0
|
|
20230724,180100,269922705,4305,4305,4305,4305,0
|
|
20230724,180000,269922705,4305,4305,4305,4305,0
|
|
20230724,175900,269922705,4305,4305,4305,4305,2740
|
|
20230724,175800,269922705,4305,4305,4305,4305,0
|
|
20230724,175700,269922705,4305,4305,4305,4305,0
|
|
20230724,175600,269922705,4305,4305,4305,4305,0
|
|
20230724,175500,269922705,4305,4305,4305,4305,0
|
|
20230724,175400,269922705,4305,4305,4305,4305,0
|
|
20230724,175300,269922705,4305,4305,4305,4305,0
|
|
20230724,175200,269922705,4305,4305,4305,4305,0
|
|
20230724,175100,269922705,4305,4305,4305,4305,0
|
|
20230724,175000,269922705,4305,4305,4305,4305,0
|
|
20230724,174900,269922705,4305,4305,4305,4305,0
|
|
20230724,174800,269922705,4305,4305,4305,4305,0
|
|
20230724,174700,269922705,4305,4305,4305,4305,0
|
|
20230724,174600,269922705,4305,4305,4305,4305,0
|
|
20230724,174500,269922705,4305,4305,4305,4305,0
|
|
20230724,174400,269922705,4305,4305,4305,4305,0
|
|
20230724,174300,269922705,4305,4305,4305,4305,0
|
|
20230724,174200,269922705,4305,4305,4305,4305,0
|
|
20230724,174100,269922705,4305,4305,4305,4305,0
|
|
20230724,174000,269922705,4305,4305,4305,4305,0
|
|
20230724,173900,269922705,4305,4305,4305,4305,0
|
|
20230724,173800,269922705,4305,4305,4305,4305,0
|
|
20230724,173700,269922705,4305,4305,4305,4305,0
|
|
20230724,173600,269922705,4305,4305,4305,4305,0
|
|
20230724,173500,269922705,4305,4305,4305,4305,0
|
|
20230724,173400,269922705,4305,4305,4305,4305,0
|
|
20230724,173300,269922705,4305,4305,4305,4305,0
|
|
20230724,173200,269922705,4305,4305,4305,4305,0
|
|
20230724,173100,269922705,4305,4305,4305,4305,0
|
|
20230724,173000,269922705,4305,4305,4305,4305,0
|
|
20230724,172900,269922705,4305,4305,4305,4305,2740
|
|
20230724,172800,269922705,4305,4305,4305,4305,0
|
|
20230724,172700,269922705,4305,4305,4305,4305,0
|
|
20230724,172600,269922705,4305,4305,4305,4305,0
|
|
20230724,172500,269922705,4305,4305,4305,4305,0
|
|
20230724,172400,269922705,4305,4305,4305,4305,0
|
|
20230724,172300,269922705,4305,4305,4305,4305,0
|
|
20230724,172200,269922705,4305,4305,4305,4305,0
|
|
20230724,172100,269922705,4305,4305,4305,4305,0
|
|
20230724,172000,269922705,4305,4305,4305,4305,0
|
|
20230724,171900,269922705,4305,4305,4305,4305,0
|
|
20230724,171800,269922705,4305,4305,4305,4305,0
|
|
20230724,171700,269922705,4305,4305,4305,4305,0
|
|
20230724,171600,269922705,4305,4305,4305,4305,0
|
|
20230724,171500,269922705,4305,4305,4305,4305,0
|
|
20230724,171400,269922705,4305,4305,4305,4305,0
|
|
20230724,171300,269922705,4305,4305,4305,4305,0
|
|
20230724,171200,269922705,4305,4305,4305,4305,0
|
|
20230724,171100,269922705,4305,4305,4305,4305,0
|
|
20230724,171000,269922705,4305,4305,4305,4305,0
|
|
20230724,170900,269922705,4305,4305,4305,4305,0
|
|
20230724,170800,269922705,4305,4305,4305,4305,0
|
|
20230724,170700,269922705,4305,4305,4305,4305,0
|
|
20230724,170600,269922705,4305,4305,4305,4305,0
|
|
20230724,170500,269922705,4305,4305,4305,4305,0
|
|
20230724,170400,269922705,4305,4305,4305,4305,0
|
|
20230724,170300,269922705,4305,4305,4305,4305,0
|
|
20230724,170200,269922705,4305,4305,4305,4305,0
|
|
20230724,170100,269922705,4305,4305,4305,4305,0
|
|
20230724,170000,269922705,4305,4305,4305,4305,0
|
|
20230724,165900,269922705,4305,4305,4305,4305,2740
|
|
20230724,165800,269922705,4305,4305,4305,4305,0
|
|
20230724,165700,269922705,4305,4305,4305,4305,0
|
|
20230724,165600,269922705,4305,4305,4305,4305,0
|
|
20230724,165500,269922705,4305,4305,4305,4305,0
|
|
20230724,165400,269922705,4305,4305,4305,4305,0
|
|
20230724,165300,269922705,4305,4305,4305,4305,0
|
|
20230724,165200,269922705,4305,4305,4305,4305,0
|
|
20230724,165100,269922705,4305,4305,4305,4305,0
|
|
20230724,165000,269922705,4305,4305,4305,4305,0
|
|
20230724,164900,269922705,4305,4305,4305,4305,0
|
|
20230724,164800,269922705,4305,4305,4305,4305,0
|
|
20230724,164700,269922705,4305,4305,4305,4305,0
|
|
20230724,164600,269922705,4305,4305,4305,4305,0
|
|
20230724,164500,269922705,4305,4305,4305,4305,0
|
|
20230724,164400,269922705,4305,4305,4305,4305,0
|
|
20230724,164300,269922705,4305,4305,4305,4305,0
|
|
20230724,164200,269922705,4305,4305,4305,4305,0
|
|
20230724,164100,269922705,4305,4305,4305,4305,0
|
|
20230724,164000,269922705,4305,4305,4305,4305,0
|
|
20230724,163900,269922705,4305,4305,4305,4305,0
|
|
20230724,163800,269922705,4305,4305,4305,4305,0
|
|
20230724,163700,269922705,4305,4305,4305,4305,0
|
|
20230724,163600,269922705,4305,4305,4305,4305,0
|
|
20230724,163500,269922705,4305,4305,4305,4305,0
|
|
20230724,163400,269922705,4305,4305,4305,4305,0
|
|
20230724,163300,269922705,4305,4305,4305,4305,0
|
|
20230724,163200,269922705,4305,4305,4305,4305,0
|
|
20230724,163100,269922705,4305,4305,4305,4305,0
|
|
20230724,163000,269922705,4305,4305,4305,4305,0
|
|
20230724,162900,269922705,4305,4305,4305,4305,2740
|
|
20230724,162800,269922705,4305,4305,4305,4305,0
|
|
20230724,162700,269922705,4305,4305,4305,4305,0
|
|
20230724,162600,269922705,4305,4305,4305,4305,0
|
|
20230724,162500,269922705,4305,4305,4305,4305,0
|
|
20230724,162400,269922705,4305,4305,4305,4305,0
|
|
20230724,162300,269922705,4305,4305,4305,4305,0
|
|
20230724,162200,269922705,4305,4305,4305,4305,0
|
|
20230724,162100,269922705,4305,4305,4305,4305,0
|
|
20230724,162000,269922705,4305,4305,4305,4305,0
|
|
20230724,161900,269922705,4305,4305,4305,4305,0
|
|
20230724,161800,269922705,4305,4305,4305,4305,0
|
|
20230724,161700,269922705,4305,4305,4305,4305,0
|
|
20230724,161600,269922705,4305,4305,4305,4305,0
|
|
20230724,161500,269922705,4305,4305,4305,4305,0
|
|
20230724,161400,269922705,4305,4305,4305,4305,0
|
|
20230724,161300,269922705,4305,4305,4305,4305,0
|
|
20230724,161200,269922705,4305,4305,4305,4305,0
|
|
20230724,161100,269922705,4305,4305,4305,4305,0
|
|
20230724,161000,269922705,4305,4305,4305,4305,0
|
|
20230724,160900,269922705,4305,4305,4305,4305,0
|
|
20230724,160800,269922705,4305,4305,4305,4305,0
|
|
20230724,160700,269922705,4305,4305,4305,4305,0
|
|
20230724,160600,269922705,4305,4305,4305,4305,0
|
|
20230724,160500,269922705,4305,4305,4305,4305,0
|
|
20230724,160400,269922705,4305,4305,4305,4305,0
|
|
20230724,160300,269922705,4305,4305,4305,4305,0
|
|
20230724,160200,269922705,4305,4305,4305,4305,0
|
|
20230724,160100,269922705,4305,4305,4305,4305,0
|
|
20230724,160000,269922705,4305,4305,4305,4305,0
|
|
20230724,155900,269922705,4305,4305,4305,4305,2740
|
|
20230724,155800,269922705,4305,4305,4305,4305,0
|
|
20230724,155700,269922705,4305,4305,4305,4305,0
|
|
20230724,155600,269922705,4305,4305,4305,4305,0
|
|
20230724,155500,269922705,4305,4305,4305,4305,0
|
|
20230724,155400,269922705,4305,4305,4305,4305,0
|
|
20230724,155300,269922705,4305,4305,4305,4305,0
|
|
20230724,155200,269922705,4305,4305,4305,4305,0
|
|
20230724,155100,269922705,4305,4305,4305,4305,0
|
|
20230724,155000,269922705,4305,4305,4305,4305,0
|
|
20230724,154900,269922705,4305,4305,4305,4305,0
|
|
20230724,154800,269922705,4305,4305,4305,4305,0
|
|
20230724,154700,269922705,4305,4305,4305,4305,0
|
|
20230724,154600,269922705,4305,4305,4305,4305,0
|
|
20230724,154500,269922705,4305,4305,4305,4305,0
|
|
20230724,154400,269922705,4305,4305,4305,4305,0
|
|
20230724,154300,269922705,4305,4305,4305,4305,0
|
|
20230724,154200,269922705,4305,4305,4305,4305,0
|
|
20230724,154100,269922705,4305,4305,4305,4305,0
|
|
20230724,154000,269922705,4305,4305,4305,4305,0
|
|
20230724,153900,269922705,4305,4305,4305,4305,0
|
|
20230724,153800,269922705,4305,4305,4305,4305,0
|
|
20230724,153700,269922705,4305,4305,4305,4305,0
|
|
20230724,153600,269922705,4305,4305,4305,4305,0
|
|
20230724,153500,269922705,4305,4305,4305,4305,0
|
|
20230724,153400,269922705,4305,4305,4305,4305,0
|
|
20230724,153300,269922705,4305,4305,4305,4305,0
|
|
20230724,153200,269922705,4305,4305,4305,4305,0
|
|
20230724,153100,269922705,4305,4305,4305,4305,0
|
|
20230724,153000,269922705,4305,4305,4305,4305,2740
|
|
20230724,152900,258127005,4310,4310,4310,4310,0
|
|
20230724,152800,258127005,4310,4310,4310,4310,0
|
|
20230724,152700,258127005,4310,4310,4310,4310,0
|
|
20230724,152600,258127005,4310,4310,4310,4310,0
|
|
20230724,152500,258127005,4310,4310,4310,4310,0
|
|
20230724,152400,258127005,4310,4310,4310,4310,0
|
|
20230724,152300,258127005,4310,4310,4310,4310,0
|
|
20230724,152200,258127005,4310,4310,4310,4310,0
|
|
20230724,152100,258127005,4310,4310,4310,4310,0
|
|
20230724,152000,258127005,4310,4310,4310,4310,0
|
|
20230724,151900,258127005,4310,4305,4310,4305,380
|
|
20230724,151800,256490885,4310,4320,4320,4310,35
|
|
20230724,151700,256339885,4320,4320,4320,4320,0
|
|
20230724,151600,256339885,4320,4320,4320,4320,5
|
|
20230724,151500,256318285,4320,4320,4320,4320,0
|
|
20230724,151400,256318285,4320,4310,4320,4310,45
|
|
20230724,151300,256124325,4310,4310,4310,4310,0
|
|
20230724,151200,256124325,4310,4310,4310,4310,43
|
|
20230724,151100,255938995,4310,4310,4310,4310,12
|
|
20230724,151000,255887275,4320,4320,4320,4320,41
|
|
20230724,150900,255710155,4335,4335,4335,4335,0
|
|
20230724,150800,255710155,4335,4335,4335,4335,0
|
|
20230724,150700,255710155,4335,4335,4335,4335,3
|
|
20230724,150600,255697150,4320,4320,4320,4320,0
|
|
20230724,150500,255697150,4320,4310,4320,4305,58
|
|
20230724,150400,255447355,4330,4330,4330,4330,0
|
|
20230724,150300,255447355,4330,4330,4330,4330,0
|
|
20230724,150200,255447355,4330,4330,4330,4330,0
|
|
20230724,150100,255447355,4330,4330,4330,4330,0
|
|
20230724,150000,255447355,4330,4330,4330,4330,0
|
|
20230724,145900,255447355,4330,4330,4330,4330,0
|
|
20230724,145800,255447355,4330,4330,4330,4330,0
|
|
20230724,145700,255447355,4330,4330,4330,4330,0
|
|
20230724,145600,255447355,4330,4330,4330,4330,1
|
|
20230724,145500,255443025,4340,4340,4340,4340,10
|
|
20230724,145400,255399625,4340,4310,4340,4310,352
|
|
20230724,145300,253882085,4310,4315,4315,4310,742
|
|
20230724,145200,250683655,4340,4340,4340,4340,0
|
|
20230724,145100,250683655,4340,4340,4340,4340,1
|
|
20230724,145000,250679315,4310,4325,4325,4310,304
|
|
20230724,144900,249368555,4340,4340,4340,4340,0
|
|
20230724,144800,249368555,4340,4340,4340,4340,0
|
|
20230724,144700,249368555,4340,4340,4340,4340,0
|
|
20230724,144600,249368555,4340,4340,4340,4340,0
|
|
20230724,144500,249368555,4340,4340,4340,4340,0
|
|
20230724,144400,249368555,4340,4340,4340,4340,2
|
|
20230724,144300,249359875,4345,4345,4345,4345,0
|
|
20230724,144200,249359875,4345,4345,4345,4345,0
|
|
20230724,144100,249359875,4345,4345,4345,4345,3
|
|
20230724,144000,249346840,4335,4335,4335,4335,30
|
|
20230724,143900,249216790,4345,4345,4345,4345,0
|
|
20230724,143800,249216790,4345,4345,4345,4345,0
|
|
20230724,143700,249216790,4345,4345,4345,4345,0
|
|
20230724,143600,249216790,4345,4345,4345,4345,0
|
|
20230724,143500,249216790,4345,4315,4345,4315,4
|
|
20230724,143400,249199440,4345,4345,4345,4345,0
|
|
20230724,143300,249199440,4345,4345,4345,4345,0
|
|
20230724,143200,249199440,4345,4345,4345,4345,0
|
|
20230724,143100,249199440,4345,4345,4345,4345,0
|
|
20230724,143000,249199440,4345,4345,4345,4345,0
|
|
20230724,142900,249199440,4345,4345,4345,4345,0
|
|
20230724,142800,249199440,4345,4345,4345,4345,0
|
|
20230724,142700,249199440,4345,4345,4345,4345,0
|
|
20230724,142600,249199440,4345,4345,4345,4345,0
|
|
20230724,142500,249199440,4345,4345,4345,4345,0
|
|
20230724,142400,249199440,4345,4345,4345,4345,0
|
|
20230724,142300,249199440,4345,4345,4345,4345,0
|
|
20230724,142200,249199440,4345,4345,4345,4345,0
|
|
20230724,142100,249199440,4345,4345,4345,4345,0
|
|
20230724,142000,249199440,4345,4345,4345,4345,0
|
|
20230724,141900,249199440,4345,4345,4345,4345,0
|
|
20230724,141800,249199440,4345,4345,4345,4345,0
|
|
20230724,141700,249199440,4345,4345,4345,4345,0
|
|
20230724,141600,249199440,4345,4345,4345,4345,10
|
|
20230724,141500,249155990,4345,4345,4345,4345,0
|
|
20230724,141400,249155990,4345,4345,4345,4345,0
|
|
20230724,141300,249155990,4345,4345,4345,4345,0
|
|
20230724,141200,249155990,4345,4345,4345,4345,0
|
|
20230724,141100,249155990,4345,4345,4345,4345,28
|
|
20230724,141000,249034330,4345,4345,4345,4345,1
|
|
20230724,140900,249029985,4345,4345,4345,4345,0
|
|
20230724,140800,249029985,4345,4345,4345,4345,4
|
|
20230724,140700,249012605,4325,4325,4325,4325,369
|
|
20230724,140600,247416680,4335,4335,4335,4335,0
|
|
20230724,140500,247416680,4335,4335,4335,4335,0
|
|
20230724,140400,247416680,4335,4335,4335,4335,0
|
|
20230724,140300,247416680,4335,4335,4335,4335,0
|
|
20230724,140200,247416680,4335,4335,4335,4335,0
|
|
20230724,140100,247416680,4335,4335,4335,4335,3
|
|
20230724,140000,247403675,4335,4335,4335,4335,0
|
|
20230724,135900,247403675,4335,4335,4335,4335,0
|
|
20230724,135800,247403675,4335,4335,4335,4335,0
|
|
20230724,135700,247403675,4335,4335,4335,4335,0
|
|
20230724,135600,247403675,4335,4335,4335,4335,60
|
|
20230724,135500,247143575,4330,4330,4330,4330,0
|
|
20230724,135400,247143575,4330,4330,4330,4330,181
|
|
20230724,135300,246359845,4305,4310,4310,4305,450
|
|
20230724,135200,244422140,4330,4330,4330,4330,4
|
|
20230724,135100,244404820,4330,4330,4330,4330,1
|
|
20230724,135000,244400490,4305,4305,4305,4305,5
|
|
20230724,134900,244378965,4345,4345,4345,4345,0
|
|
20230724,134800,244378965,4345,4345,4345,4345,0
|
|
20230724,134700,244378965,4345,4345,4345,4345,0
|
|
20230724,134600,244378965,4345,4345,4345,4345,0
|
|
20230724,134500,244378965,4345,4345,4345,4345,11
|
|
20230724,134400,244331170,4345,4345,4345,4345,1
|
|
20230724,134300,244326825,4305,4305,4305,4305,0
|
|
20230724,134200,244326825,4305,4310,4310,4305,187
|
|
20230724,134100,243521495,4345,4345,4345,4345,0
|
|
20230724,134000,243521495,4345,4345,4345,4345,0
|
|
20230724,133900,243521495,4345,4345,4345,4345,0
|
|
20230724,133800,243521495,4345,4345,4345,4345,50
|
|
20230724,133700,243304245,4310,4310,4310,4310,0
|
|
20230724,133600,243304245,4310,4310,4310,4310,100
|
|
20230724,133500,242873245,4345,4345,4345,4345,10
|
|
20230724,133400,242829795,4345,4345,4345,4345,0
|
|
20230724,133300,242829795,4345,4345,4345,4345,0
|
|
20230724,133200,242829795,4345,4345,4345,4345,0
|
|
20230724,133100,242829795,4345,4345,4345,4345,0
|
|
20230724,133000,242829795,4345,4345,4345,4345,0
|
|
20230724,132900,242829795,4345,4345,4345,4345,0
|
|
20230724,132800,242829795,4345,4345,4345,4345,0
|
|
20230724,132700,242829795,4345,4345,4345,4345,0
|
|
20230724,132600,242829795,4345,4345,4345,4345,0
|
|
20230724,132500,242829795,4345,4345,4345,4345,0
|
|
20230724,132400,242829795,4345,4345,4345,4345,0
|
|
20230724,132300,242829795,4345,4345,4345,4345,0
|
|
20230724,132200,242829795,4345,4345,4345,4345,0
|
|
20230724,132100,242829795,4345,4345,4345,4345,95
|
|
20230724,132000,242417020,4345,4335,4345,4335,282
|
|
20230724,131900,241193080,4345,4345,4345,4345,0
|
|
20230724,131800,241193080,4345,4345,4345,4345,0
|
|
20230724,131700,241193080,4345,4330,4345,4330,657
|
|
20230724,131600,238348225,4345,4345,4345,4345,1
|
|
20230724,131500,238343880,4305,4305,4305,4305,85
|
|
20230724,131400,237977955,4345,4345,4345,4345,2
|
|
20230724,131300,237969265,4305,4310,4310,4305,1070
|
|
20230724,131200,233361835,4310,4320,4320,4310,3791
|
|
20230724,131100,217016590,4345,4345,4345,4345,0
|
|
20230724,131000,217016590,4345,4345,4345,4345,1
|
|
20230724,130900,217012245,4345,4345,4345,4345,1
|
|
20230724,130800,217007900,4345,4345,4345,4345,0
|
|
20230724,130700,217007900,4345,4345,4345,4345,0
|
|
20230724,130600,217007900,4345,4345,4345,4345,0
|
|
20230724,130500,217007900,4345,4345,4345,4345,0
|
|
20230724,130400,217007900,4345,4345,4345,4345,2
|
|
20230724,130300,216999210,4320,4320,4320,4320,100
|
|
20230724,130200,216567210,4320,4320,4320,4320,399
|
|
20230724,130100,214843530,4345,4345,4345,4345,4
|
|
20230724,130000,214826150,4345,4345,4345,4345,0
|
|
20230724,125900,214826150,4345,4345,4345,4345,1
|
|
20230724,125800,214821805,4320,4320,4320,4320,0
|
|
20230724,125700,214821805,4320,4330,4330,4320,1469
|
|
20230724,125600,208475315,4320,4350,4350,4320,7754
|
|
20230724,125500,174914820,4365,4365,4365,4365,0
|
|
20230724,125400,174914820,4365,4365,4365,4365,0
|
|
20230724,125300,174914820,4365,4365,4365,4365,1
|
|
20230724,125200,174910455,4365,4350,4365,4350,11
|
|
20230724,125100,174862500,4360,4360,4360,4360,0
|
|
20230724,125000,174862500,4360,4360,4360,4360,0
|
|
20230724,124900,174862500,4360,4360,4360,4360,5
|
|
20230724,124800,174840700,4360,4360,4360,4360,0
|
|
20230724,124700,174840700,4360,4360,4360,4360,0
|
|
20230724,124600,174840700,4360,4360,4360,4360,0
|
|
20230724,124500,174840700,4360,4360,4360,4360,0
|
|
20230724,124400,174840700,4360,4355,4360,4355,202
|
|
20230724,124300,173960560,4365,4365,4365,4365,1
|
|
20230724,124200,173956195,4340,4365,4365,4340,31
|
|
20230724,124100,173821605,4340,4340,4340,4340,400
|
|
20230724,124000,172085605,4340,4340,4340,4340,400
|
|
20230724,123900,170349605,4375,4375,4375,4375,0
|
|
20230724,123800,170349605,4375,4375,4375,4375,0
|
|
20230724,123700,170349605,4375,4375,4375,4375,0
|
|
20230724,123600,170349605,4375,4375,4375,4375,0
|
|
20230724,123500,170349605,4375,4375,4375,4375,0
|
|
20230724,123400,170349605,4375,4375,4375,4375,0
|
|
20230724,123300,170349605,4375,4375,4375,4375,0
|
|
20230724,123200,170349605,4375,4375,4375,4375,0
|
|
20230724,123100,170349605,4375,4360,4375,4360,5
|
|
20230724,123000,170327790,4365,4365,4365,4365,0
|
|
20230724,122900,170327790,4365,4365,4365,4365,0
|
|
20230724,122800,170327790,4365,4365,4365,4365,18
|
|
20230724,122700,170249220,4365,4365,4365,4365,0
|
|
20230724,122600,170249220,4365,4365,4365,4365,0
|
|
20230724,122500,170249220,4365,4365,4365,4365,465
|
|
20230724,122400,168219495,4375,4375,4375,4375,0
|
|
20230724,122300,168219495,4375,4375,4375,4375,0
|
|
20230724,122200,168219495,4375,4375,4375,4375,0
|
|
20230724,122100,168219495,4375,4375,4375,4375,0
|
|
20230724,122000,168219495,4375,4375,4375,4375,3
|
|
20230724,121900,168206370,4365,4370,4370,4365,1000
|
|
20230724,121800,163841340,4375,4375,4375,4375,3
|
|
20230724,121700,163828215,4340,4345,4345,4340,88
|
|
20230724,121600,163446210,4375,4375,4375,4375,0
|
|
20230724,121500,163446210,4375,4375,4375,4375,5
|
|
20230724,121400,163424335,4370,4365,4370,4365,287
|
|
20230724,121300,162170175,4370,4360,4370,4360,938
|
|
20230724,121200,158073700,4365,4365,4365,4365,0
|
|
20230724,121100,158073700,4365,4365,4365,4365,0
|
|
20230724,121000,158073700,4365,4365,4365,4365,0
|
|
20230724,120900,158073700,4365,4340,4365,4340,182
|
|
20230724,120800,157283770,4340,4340,4340,4340,31
|
|
20230724,120700,157149230,4365,4365,4365,4365,0
|
|
20230724,120600,157149230,4365,4365,4365,4365,0
|
|
20230724,120500,157149230,4365,4365,4365,4365,0
|
|
20230724,120400,157149230,4365,4365,4365,4365,0
|
|
20230724,120300,157149230,4365,4365,4365,4365,0
|
|
20230724,120200,157149230,4365,4365,4365,4365,0
|
|
20230724,120100,157149230,4365,4365,4365,4365,0
|
|
20230724,120000,157149230,4365,4365,4365,4365,0
|
|
20230724,115900,157149230,4365,4365,4365,4365,1
|
|
20230724,115800,157144865,4340,4345,4345,4340,1190
|
|
20230724,115700,151977395,4365,4365,4365,4365,1
|
|
20230724,115600,151973030,4345,4345,4345,4345,685
|
|
20230724,115500,148996705,4350,4365,4365,4350,49
|
|
20230724,115400,148782835,4365,4365,4365,4365,10
|
|
20230724,115300,148739185,4365,4365,4365,4365,0
|
|
20230724,115200,148739185,4365,4365,4365,4365,0
|
|
20230724,115100,148739185,4365,4365,4365,4365,1
|
|
20230724,115000,148734820,4345,4345,4345,4345,20
|
|
20230724,114900,148647920,4345,4345,4345,4345,100
|
|
20230724,114800,148213420,4345,4350,4350,4345,2000
|
|
20230724,114700,139515820,4365,4365,4365,4365,0
|
|
20230724,114600,139515820,4365,4365,4365,4365,0
|
|
20230724,114500,139515820,4365,4365,4365,4365,0
|
|
20230724,114400,139515820,4365,4360,4365,4360,701
|
|
20230724,114300,136458950,4350,4350,4350,4350,30
|
|
20230724,114200,136328450,4360,4360,4360,4360,0
|
|
20230724,114100,136328450,4360,4355,4360,4350,2732
|
|
20230724,114000,124431470,4365,4365,4365,4365,0
|
|
20230724,113900,124431470,4365,4365,4365,4365,0
|
|
20230724,113800,124431470,4365,4365,4365,4365,50
|
|
20230724,113700,124213220,4365,4355,4365,4355,154
|
|
20230724,113600,123542510,4365,4365,4365,4365,0
|
|
20230724,113500,123542510,4365,4365,4365,4365,100
|
|
20230724,113400,123106010,4370,4355,4370,4355,206
|
|
20230724,113300,122205865,4370,4370,4370,4370,0
|
|
20230724,113200,122205865,4370,4370,4370,4370,5
|
|
20230724,113100,122184015,4370,4370,4370,4370,0
|
|
20230724,113000,122184015,4370,4370,4370,4370,0
|
|
20230724,112900,122184015,4370,4370,4370,4370,0
|
|
20230724,112800,122184015,4370,4370,4370,4370,117
|
|
20230724,112700,121672725,4370,4360,4370,4355,136
|
|
20230724,112600,121080350,4360,4360,4360,4360,50
|
|
20230724,112500,120862350,4370,4370,4370,4370,0
|
|
20230724,112400,120862350,4370,4370,4370,4370,0
|
|
20230724,112300,120862350,4370,4370,4370,4370,0
|
|
20230724,112200,120862350,4370,4370,4370,4370,0
|
|
20230724,112100,120862350,4370,4370,4370,4370,0
|
|
20230724,112000,120862350,4370,4355,4370,4355,51
|
|
20230724,111900,120640230,4360,4360,4360,4360,408
|
|
20230724,111800,118861350,4370,4370,4370,4370,0
|
|
20230724,111700,118861350,4370,4370,4370,4370,0
|
|
20230724,111600,118861350,4370,4370,4370,4370,0
|
|
20230724,111500,118861350,4370,4355,4370,4355,2
|
|
20230724,111400,118852625,4370,4370,4370,4370,0
|
|
20230724,111300,118852625,4370,4370,4370,4370,0
|
|
20230724,111200,118852625,4370,4355,4370,4355,11
|
|
20230724,111100,118804705,4370,4370,4370,4370,0
|
|
20230724,111000,118804705,4370,4360,4370,4355,1810
|
|
20230724,110900,110916760,4370,4370,4370,4370,500
|
|
20230724,110800,108731760,4370,4360,4370,4360,6
|
|
20230724,110700,108705560,4370,4370,4370,4370,0
|
|
20230724,110600,108705560,4370,4370,4370,4370,0
|
|
20230724,110500,108705560,4370,4370,4370,4370,0
|
|
20230724,110400,108705560,4370,4370,4370,4370,4
|
|
20230724,110300,108688080,4370,4370,4370,4370,200
|
|
20230724,110200,107814080,4360,4360,4360,4360,0
|
|
20230724,110100,107814080,4360,4360,4360,4360,0
|
|
20230724,110000,107814080,4360,4360,4360,4360,10
|
|
20230724,105900,107770480,4370,4370,4370,4370,0
|
|
20230724,105800,107770480,4370,4370,4370,4370,0
|
|
20230724,105700,107770480,4370,4370,4370,4370,0
|
|
20230724,105600,107770480,4370,4370,4370,4370,0
|
|
20230724,105500,107770480,4370,4370,4370,4370,3
|
|
20230724,105400,107757370,4360,4360,4360,4360,0
|
|
20230724,105300,107757370,4360,4360,4360,4360,4
|
|
20230724,105200,107739930,4365,4365,4365,4365,160
|
|
20230724,105100,107041530,4365,4365,4365,4365,0
|
|
20230724,105000,107041530,4365,4365,4365,4365,0
|
|
20230724,104900,107041530,4365,4365,4365,4365,0
|
|
20230724,104800,107041530,4365,4365,4365,4365,0
|
|
20230724,104700,107041530,4365,4365,4365,4365,0
|
|
20230724,104600,107041530,4365,4365,4365,4365,0
|
|
20230724,104500,107041530,4365,4365,4365,4365,0
|
|
20230724,104400,107041530,4365,4365,4365,4365,0
|
|
20230724,104300,107041530,4365,4360,4365,4360,2629
|
|
20230724,104200,95568540,4365,4365,4365,4365,0
|
|
20230724,104100,95568540,4365,4365,4365,4365,0
|
|
20230724,104000,95568540,4365,4365,4365,4365,0
|
|
20230724,103900,95568540,4365,4365,4365,4365,0
|
|
20230724,103800,95568540,4365,4365,4365,4365,3
|
|
20230724,103700,95555445,4360,4365,4365,4360,1488
|
|
20230724,103600,89067740,4365,4365,4365,4365,3
|
|
20230724,103500,89054645,4365,4365,4365,4365,10
|
|
20230724,103400,89010995,4365,4365,4365,4365,0
|
|
20230724,103300,89010995,4365,4365,4365,4365,0
|
|
20230724,103200,89010995,4365,4365,4365,4365,6
|
|
20230724,103100,88984805,4365,4365,4365,4365,0
|
|
20230724,103000,88984805,4365,4365,4365,4365,0
|
|
20230724,102900,88984805,4365,4365,4365,4365,21
|
|
20230724,102800,88893140,4365,4365,4365,4365,480
|
|
20230724,102700,86797940,4365,4365,4365,4365,0
|
|
20230724,102600,86797940,4365,4365,4365,4365,4
|
|
20230724,102500,86780480,4365,4365,4365,4365,10
|
|
20230724,102400,86736830,4365,4365,4365,4365,258
|
|
20230724,102300,85610660,4370,4370,4370,4365,990
|
|
20230724,102200,81289265,4365,4365,4365,4365,35
|
|
20230724,102100,81136490,4370,4370,4370,4370,0
|
|
20230724,102000,81136490,4370,4370,4370,4370,0
|
|
20230724,101900,81136490,4370,4370,4370,4370,0
|
|
20230724,101800,81136490,4370,4365,4370,4365,40
|
|
20230724,101700,80961885,4370,4370,4370,4360,1414
|
|
20230724,101600,74794835,4380,4380,4380,4380,0
|
|
20230724,101500,74794835,4380,4375,4380,4375,47
|
|
20230724,101400,74589195,4375,4375,4375,4375,26
|
|
20230724,101300,74475445,4380,4380,4380,4380,1
|
|
20230724,101200,74471065,4360,4370,4370,4360,500
|
|
20230724,101100,72288885,4380,4380,4380,4380,0
|
|
20230724,101000,72288885,4380,4380,4380,4380,0
|
|
20230724,100900,72288885,4380,4380,4380,4380,4
|
|
20230724,100800,72271365,4370,4370,4370,4370,300
|
|
20230724,100700,70960365,4380,4375,4380,4375,30
|
|
20230724,100600,70828980,4380,4380,4380,4380,88
|
|
20230724,100500,70443540,4380,4380,4380,4380,0
|
|
20230724,100400,70443540,4380,4380,4380,4380,0
|
|
20230724,100300,70443540,4380,4380,4380,4380,0
|
|
20230724,100200,70443540,4380,4380,4380,4380,5
|
|
20230724,100100,70421640,4380,4375,4380,4375,6
|
|
20230724,100000,70395370,4375,4375,4375,4375,1
|
|
20230724,095900,70390995,4380,4380,4380,4360,94
|
|
20230724,095800,69981095,4380,4380,4380,4380,1
|
|
20230724,095700,69976715,4360,4370,4370,4360,358
|
|
20230724,095600,68415205,4380,4380,4380,4380,0
|
|
20230724,095500,68415205,4380,4370,4380,4370,16
|
|
20230724,095400,68345215,4385,4385,4385,4385,2
|
|
20230724,095300,68336445,4370,4390,4390,4370,1590
|
|
20230724,095200,61385345,4395,4395,4395,4395,0
|
|
20230724,095100,61385345,4395,4395,4395,4395,0
|
|
20230724,095000,61385345,4395,4395,4395,4395,1
|
|
20230724,094900,61380950,4375,4385,4385,4375,1431
|
|
20230724,094800,55114720,4395,4395,4395,4395,0
|
|
20230724,094700,55114720,4395,4395,4395,4395,1
|
|
20230724,094600,55110325,4395,4395,4395,4395,100
|
|
20230724,094500,54670825,4395,4395,4395,4395,0
|
|
20230724,094400,54670825,4395,4385,4395,4385,974
|
|
20230724,094300,50399795,4405,4405,4405,4405,0
|
|
20230724,094200,50399795,4405,4405,4405,4405,0
|
|
20230724,094100,50399795,4405,4405,4405,4405,0
|
|
20230724,094000,50399795,4405,4405,4405,4405,0
|
|
20230724,093900,50399795,4405,4385,4405,4385,90
|
|
20230724,093800,50003960,4380,4380,4380,4380,0
|
|
20230724,093700,50003960,4380,4400,4405,4380,644
|
|
20230724,093600,47183135,4380,4400,4400,4380,2
|
|
20230724,093500,47174355,4380,4400,4400,4380,110
|
|
20230724,093400,46692535,4405,4405,4405,4405,0
|
|
20230724,093300,46692535,4405,4405,4405,4405,0
|
|
20230724,093200,46692535,4405,4400,4405,4400,4
|
|
20230724,093100,46674930,4400,4400,4400,4400,209
|
|
20230724,093000,45755330,4405,4405,4405,4405,0
|
|
20230724,092900,45755330,4405,4405,4405,4405,0
|
|
20230724,092800,45755330,4405,4385,4405,4385,21
|
|
20230724,092700,45663225,4380,4380,4385,4380,127
|
|
20230724,092600,45106960,4380,4395,4395,4380,974
|
|
20230724,092500,40835965,4400,4400,4400,4400,76
|
|
20230724,092400,40501565,4400,4400,4400,4400,30
|
|
20230724,092300,40369565,4400,4400,4400,4400,0
|
|
20230724,092200,40369565,4400,4400,4400,4400,2
|
|
20230724,092100,40360765,4410,4410,4410,4410,0
|
|
20230724,092000,40360765,4410,4410,4410,4410,0
|
|
20230724,091900,40360765,4410,4410,4410,4410,0
|
|
20230724,091800,40360765,4410,4410,4410,4410,0
|
|
20230724,091700,40360765,4410,4395,4410,4385,102
|
|
20230724,091600,39913375,4400,4400,4400,4400,0
|
|
20230724,091500,39913375,4400,4405,4405,4400,3904
|
|
20230724,091400,22731015,4415,4415,4415,4415,101
|
|
20230724,091300,22285100,4430,4430,4430,4430,0
|
|
20230724,091200,22285100,4430,4430,4430,4430,0
|
|
20230724,091100,22285100,4430,4420,4430,4415,254
|
|
20230724,091000,21162670,4425,4430,4430,4425,1332
|
|
20230724,090900,15263570,4435,4435,4475,4435,165
|
|
20230724,090800,14531720,4480,4440,4480,4435,133
|
|
20230724,090700,13941710,4480,4475,4480,4475,32
|
|
20230724,090600,13798355,4470,4470,4470,4460,793
|
|
20230724,090500,10254995,4430,4440,4440,4430,851
|
|
20230724,090400,6483775,4470,4470,4470,4470,0
|
|
20230724,090300,6483775,4470,4470,4470,4470,0
|
|
20230724,090200,6483775,4470,4470,4470,4470,1
|
|
20230724,090100,6479305,4435,4435,4435,4435,666
|
|
20230724,090000,3525595,4435,4435,4435,4430,795
|