620 lines
29 KiB
CSV
620 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,191700,309039130,9060,9060,9060,9060,1719
|
|
20230724,191600,309039130,9060,9060,9060,9060,0
|
|
20230724,191500,309039130,9060,9060,9060,9060,0
|
|
20230724,191400,309039130,9060,9060,9060,9060,0
|
|
20230724,191300,309039130,9060,9060,9060,9060,0
|
|
20230724,191200,309039130,9060,9060,9060,9060,0
|
|
20230724,191100,309039130,9060,9060,9060,9060,0
|
|
20230724,191000,309039130,9060,9060,9060,9060,0
|
|
20230724,190900,309039130,9060,9060,9060,9060,0
|
|
20230724,190800,309039130,9060,9060,9060,9060,0
|
|
20230724,190700,309039130,9060,9060,9060,9060,0
|
|
20230724,190600,309039130,9060,9060,9060,9060,0
|
|
20230724,190500,309039130,9060,9060,9060,9060,0
|
|
20230724,190400,309039130,9060,9060,9060,9060,0
|
|
20230724,190300,309039130,9060,9060,9060,9060,0
|
|
20230724,190200,309039130,9060,9060,9060,9060,0
|
|
20230724,190100,309039130,9060,9060,9060,9060,0
|
|
20230724,190000,309039130,9060,9060,9060,9060,0
|
|
20230724,185900,309039130,9060,9060,9060,9060,0
|
|
20230724,185800,309039130,9060,9060,9060,9060,0
|
|
20230724,185700,309039130,9060,9060,9060,9060,0
|
|
20230724,185600,309039130,9060,9060,9060,9060,0
|
|
20230724,185500,309039130,9060,9060,9060,9060,0
|
|
20230724,185400,309039130,9060,9060,9060,9060,0
|
|
20230724,185300,309039130,9060,9060,9060,9060,0
|
|
20230724,185200,309039130,9060,9060,9060,9060,0
|
|
20230724,185100,309039130,9060,9060,9060,9060,0
|
|
20230724,185000,309039130,9060,9060,9060,9060,0
|
|
20230724,184900,309039130,9060,9060,9060,9060,0
|
|
20230724,184800,309039130,9060,9060,9060,9060,0
|
|
20230724,184700,309039130,9060,9060,9060,9060,1719
|
|
20230724,184600,309039130,9060,9060,9060,9060,0
|
|
20230724,184500,309039130,9060,9060,9060,9060,0
|
|
20230724,184400,309039130,9060,9060,9060,9060,0
|
|
20230724,184300,309039130,9060,9060,9060,9060,0
|
|
20230724,184200,309039130,9060,9060,9060,9060,0
|
|
20230724,184100,309039130,9060,9060,9060,9060,0
|
|
20230724,184000,309039130,9060,9060,9060,9060,0
|
|
20230724,183900,309039130,9060,9060,9060,9060,0
|
|
20230724,183800,309039130,9060,9060,9060,9060,0
|
|
20230724,183700,309039130,9060,9060,9060,9060,0
|
|
20230724,183600,309039130,9060,9060,9060,9060,0
|
|
20230724,183500,309039130,9060,9060,9060,9060,0
|
|
20230724,183400,309039130,9060,9060,9060,9060,0
|
|
20230724,183300,309039130,9060,9060,9060,9060,0
|
|
20230724,183200,309039130,9060,9060,9060,9060,0
|
|
20230724,183100,309039130,9060,9060,9060,9060,0
|
|
20230724,183000,309039130,9060,9060,9060,9060,0
|
|
20230724,182900,309039130,9060,9060,9060,9060,0
|
|
20230724,182800,309039130,9060,9060,9060,9060,0
|
|
20230724,182700,309039130,9060,9060,9060,9060,0
|
|
20230724,182600,309039130,9060,9060,9060,9060,0
|
|
20230724,182500,309039130,9060,9060,9060,9060,0
|
|
20230724,182400,309039130,9060,9060,9060,9060,0
|
|
20230724,182300,309039130,9060,9060,9060,9060,0
|
|
20230724,182200,309039130,9060,9060,9060,9060,0
|
|
20230724,182100,309039130,9060,9060,9060,9060,0
|
|
20230724,182000,309039130,9060,9060,9060,9060,0
|
|
20230724,181900,309039130,9060,9060,9060,9060,0
|
|
20230724,181800,309039130,9060,9060,9060,9060,0
|
|
20230724,181700,309039130,9060,9060,9060,9060,1719
|
|
20230724,181600,309039130,9060,9060,9060,9060,0
|
|
20230724,181500,309039130,9060,9060,9060,9060,0
|
|
20230724,181400,309039130,9060,9060,9060,9060,0
|
|
20230724,181300,309039130,9060,9060,9060,9060,0
|
|
20230724,181200,309039130,9060,9060,9060,9060,0
|
|
20230724,181100,309039130,9060,9060,9060,9060,0
|
|
20230724,181000,309039130,9060,9060,9060,9060,0
|
|
20230724,180900,309039130,9060,9060,9060,9060,0
|
|
20230724,180800,309039130,9060,9060,9060,9060,0
|
|
20230724,180700,309039130,9060,9060,9060,9060,0
|
|
20230724,180600,309039130,9060,9060,9060,9060,0
|
|
20230724,180500,309039130,9060,9060,9060,9060,0
|
|
20230724,180400,309039130,9060,9060,9060,9060,0
|
|
20230724,180300,309039130,9060,9060,9060,9060,0
|
|
20230724,180200,309039130,9060,9060,9060,9060,0
|
|
20230724,180100,309039130,9060,9060,9060,9060,0
|
|
20230724,180000,309039130,9060,9060,9060,9060,0
|
|
20230724,175900,309039130,9060,9060,9060,9060,0
|
|
20230724,175800,309039130,9060,9060,9060,9060,0
|
|
20230724,175700,309039130,9060,9060,9060,9060,0
|
|
20230724,175600,309039130,9060,9060,9060,9060,0
|
|
20230724,175500,309039130,9060,9060,9060,9060,0
|
|
20230724,175400,309039130,9060,9060,9060,9060,0
|
|
20230724,175300,309039130,9060,9060,9060,9060,0
|
|
20230724,175200,309039130,9060,9060,9060,9060,0
|
|
20230724,175100,309039130,9060,9060,9060,9060,0
|
|
20230724,175000,309039130,9060,9060,9060,9060,0
|
|
20230724,174900,309039130,9060,9060,9060,9060,0
|
|
20230724,174800,309039130,9060,9060,9060,9060,0
|
|
20230724,174700,309039130,9060,9060,9060,9060,1719
|
|
20230724,174600,309039130,9060,9060,9060,9060,0
|
|
20230724,174500,309039130,9060,9060,9060,9060,0
|
|
20230724,174400,309039130,9060,9060,9060,9060,0
|
|
20230724,174300,309039130,9060,9060,9060,9060,0
|
|
20230724,174200,309039130,9060,9060,9060,9060,0
|
|
20230724,174100,309039130,9060,9060,9060,9060,0
|
|
20230724,174000,309039130,9060,9060,9060,9060,0
|
|
20230724,173900,309039130,9060,9060,9060,9060,0
|
|
20230724,173800,309039130,9060,9060,9060,9060,0
|
|
20230724,173700,309039130,9060,9060,9060,9060,0
|
|
20230724,173600,309039130,9060,9060,9060,9060,0
|
|
20230724,173500,309039130,9060,9060,9060,9060,0
|
|
20230724,173400,309039130,9060,9060,9060,9060,0
|
|
20230724,173300,309039130,9060,9060,9060,9060,0
|
|
20230724,173200,309039130,9060,9060,9060,9060,0
|
|
20230724,173100,309039130,9060,9060,9060,9060,0
|
|
20230724,173000,309039130,9060,9060,9060,9060,0
|
|
20230724,172900,309039130,9060,9060,9060,9060,0
|
|
20230724,172800,309039130,9060,9060,9060,9060,0
|
|
20230724,172700,309039130,9060,9060,9060,9060,0
|
|
20230724,172600,309039130,9060,9060,9060,9060,0
|
|
20230724,172500,309039130,9060,9060,9060,9060,0
|
|
20230724,172400,309039130,9060,9060,9060,9060,0
|
|
20230724,172300,309039130,9060,9060,9060,9060,0
|
|
20230724,172200,309039130,9060,9060,9060,9060,0
|
|
20230724,172100,309039130,9060,9060,9060,9060,0
|
|
20230724,172000,309039130,9060,9060,9060,9060,0
|
|
20230724,171900,309039130,9060,9060,9060,9060,0
|
|
20230724,171800,309039130,9060,9060,9060,9060,0
|
|
20230724,171700,309039130,9060,9060,9060,9060,1719
|
|
20230724,171600,309039130,9060,9060,9060,9060,0
|
|
20230724,171500,309039130,9060,9060,9060,9060,0
|
|
20230724,171400,309039130,9060,9060,9060,9060,0
|
|
20230724,171300,309039130,9060,9060,9060,9060,0
|
|
20230724,171200,309039130,9060,9060,9060,9060,0
|
|
20230724,171100,309039130,9060,9060,9060,9060,0
|
|
20230724,171000,309039130,9060,9060,9060,9060,0
|
|
20230724,170900,309039130,9060,9060,9060,9060,0
|
|
20230724,170800,309039130,9060,9060,9060,9060,0
|
|
20230724,170700,309039130,9060,9060,9060,9060,0
|
|
20230724,170600,309039130,9060,9060,9060,9060,0
|
|
20230724,170500,309039130,9060,9060,9060,9060,0
|
|
20230724,170400,309039130,9060,9060,9060,9060,0
|
|
20230724,170300,309039130,9060,9060,9060,9060,0
|
|
20230724,170200,309039130,9060,9060,9060,9060,0
|
|
20230724,170100,309039130,9060,9060,9060,9060,0
|
|
20230724,170000,309039130,9060,9060,9060,9060,0
|
|
20230724,165900,309039130,9060,9060,9060,9060,0
|
|
20230724,165800,309039130,9060,9060,9060,9060,0
|
|
20230724,165700,309039130,9060,9060,9060,9060,0
|
|
20230724,165600,309039130,9060,9060,9060,9060,0
|
|
20230724,165500,309039130,9060,9060,9060,9060,0
|
|
20230724,165400,309039130,9060,9060,9060,9060,0
|
|
20230724,165300,309039130,9060,9060,9060,9060,0
|
|
20230724,165200,309039130,9060,9060,9060,9060,0
|
|
20230724,165100,309039130,9060,9060,9060,9060,0
|
|
20230724,165000,309039130,9060,9060,9060,9060,0
|
|
20230724,164900,309039130,9060,9060,9060,9060,0
|
|
20230724,164800,309039130,9060,9060,9060,9060,0
|
|
20230724,164700,309039130,9060,9060,9060,9060,1719
|
|
20230724,164600,309039130,9060,9060,9060,9060,0
|
|
20230724,164500,309039130,9060,9060,9060,9060,0
|
|
20230724,164400,309039130,9060,9060,9060,9060,0
|
|
20230724,164300,309039130,9060,9060,9060,9060,0
|
|
20230724,164200,309039130,9060,9060,9060,9060,0
|
|
20230724,164100,309039130,9060,9060,9060,9060,0
|
|
20230724,164000,309039130,9060,9060,9060,9060,0
|
|
20230724,163900,309039130,9060,9060,9060,9060,0
|
|
20230724,163800,309039130,9060,9060,9060,9060,0
|
|
20230724,163700,309039130,9060,9060,9060,9060,0
|
|
20230724,163600,309039130,9060,9060,9060,9060,0
|
|
20230724,163500,309039130,9060,9060,9060,9060,0
|
|
20230724,163400,309039130,9060,9060,9060,9060,0
|
|
20230724,163300,309039130,9060,9060,9060,9060,0
|
|
20230724,163200,309039130,9060,9060,9060,9060,0
|
|
20230724,163100,309039130,9060,9060,9060,9060,0
|
|
20230724,163000,309039130,9060,9060,9060,9060,0
|
|
20230724,162900,309039130,9060,9060,9060,9060,0
|
|
20230724,162800,309039130,9060,9060,9060,9060,0
|
|
20230724,162700,309039130,9060,9060,9060,9060,0
|
|
20230724,162600,309039130,9060,9060,9060,9060,0
|
|
20230724,162500,309039130,9060,9060,9060,9060,0
|
|
20230724,162400,309039130,9060,9060,9060,9060,0
|
|
20230724,162300,309039130,9060,9060,9060,9060,0
|
|
20230724,162200,309039130,9060,9060,9060,9060,0
|
|
20230724,162100,309039130,9060,9060,9060,9060,0
|
|
20230724,162000,309039130,9060,9060,9060,9060,0
|
|
20230724,161900,309039130,9060,9060,9060,9060,0
|
|
20230724,161800,309039130,9060,9060,9060,9060,0
|
|
20230724,161700,309039130,9060,9060,9060,9060,1719
|
|
20230724,161600,309039130,9060,9060,9060,9060,0
|
|
20230724,161500,309039130,9060,9060,9060,9060,0
|
|
20230724,161400,309039130,9060,9060,9060,9060,0
|
|
20230724,161300,309039130,9060,9060,9060,9060,0
|
|
20230724,161200,309039130,9060,9060,9060,9060,0
|
|
20230724,161100,309039130,9060,9060,9060,9060,0
|
|
20230724,161000,309039130,9060,9060,9060,9060,0
|
|
20230724,160900,309039130,9060,9060,9060,9060,0
|
|
20230724,160800,309039130,9060,9060,9060,9060,0
|
|
20230724,160700,309039130,9060,9060,9060,9060,0
|
|
20230724,160600,309039130,9060,9060,9060,9060,0
|
|
20230724,160500,309039130,9060,9060,9060,9060,0
|
|
20230724,160400,309039130,9060,9060,9060,9060,0
|
|
20230724,160300,309039130,9060,9060,9060,9060,0
|
|
20230724,160200,309039130,9060,9060,9060,9060,0
|
|
20230724,160100,309039130,9060,9060,9060,9060,0
|
|
20230724,160000,309039130,9060,9060,9060,9060,0
|
|
20230724,155900,309039130,9060,9060,9060,9060,0
|
|
20230724,155800,309039130,9060,9060,9060,9060,0
|
|
20230724,155700,309039130,9060,9060,9060,9060,0
|
|
20230724,155600,309039130,9060,9060,9060,9060,0
|
|
20230724,155500,309039130,9060,9060,9060,9060,0
|
|
20230724,155400,309039130,9060,9060,9060,9060,0
|
|
20230724,155300,309039130,9060,9060,9060,9060,0
|
|
20230724,155200,309039130,9060,9060,9060,9060,0
|
|
20230724,155100,309039130,9060,9060,9060,9060,0
|
|
20230724,155000,309039130,9060,9060,9060,9060,0
|
|
20230724,154900,309039130,9060,9060,9060,9060,0
|
|
20230724,154800,309039130,9060,9060,9060,9060,0
|
|
20230724,154700,309039130,9060,9060,9060,9060,1719
|
|
20230724,154600,309039130,9060,9060,9060,9060,0
|
|
20230724,154500,309039130,9060,9060,9060,9060,0
|
|
20230724,154400,309039130,9060,9060,9060,9060,0
|
|
20230724,154300,309039130,9060,9060,9060,9060,0
|
|
20230724,154200,309039130,9060,9060,9060,9060,0
|
|
20230724,154100,309039130,9060,9060,9060,9060,0
|
|
20230724,154000,309039130,9060,9060,9060,9060,0
|
|
20230724,153900,309039130,9060,9060,9060,9060,0
|
|
20230724,153800,309039130,9060,9060,9060,9060,0
|
|
20230724,153700,309039130,9060,9060,9060,9060,0
|
|
20230724,153600,309039130,9060,9060,9060,9060,0
|
|
20230724,153500,309039130,9060,9060,9060,9060,0
|
|
20230724,153400,309039130,9060,9060,9060,9060,0
|
|
20230724,153300,309039130,9060,9060,9060,9060,0
|
|
20230724,153200,309039130,9060,9060,9060,9060,0
|
|
20230724,153100,309039130,9060,9060,9060,9060,0
|
|
20230724,153000,309039130,9060,9060,9060,9060,1719
|
|
20230724,152900,293464990,9090,9090,9090,9090,0
|
|
20230724,152800,293464990,9090,9090,9090,9090,0
|
|
20230724,152700,293464990,9090,9090,9090,9090,0
|
|
20230724,152600,293464990,9090,9090,9090,9090,0
|
|
20230724,152500,293464990,9090,9090,9090,9090,0
|
|
20230724,152400,293464990,9090,9090,9090,9090,0
|
|
20230724,152300,293464990,9090,9090,9090,9090,0
|
|
20230724,152200,293464990,9090,9090,9090,9090,0
|
|
20230724,152100,293464990,9090,9090,9090,9090,0
|
|
20230724,152000,293464990,9090,9090,9090,9090,0
|
|
20230724,151900,293464990,9090,9090,9090,9090,0
|
|
20230724,151800,293464990,9090,9090,9090,9090,2
|
|
20230724,151700,293446810,9100,9100,9100,9100,2
|
|
20230724,151600,293428610,9120,9120,9120,9120,0
|
|
20230724,151500,293428610,9120,9090,9120,9090,438
|
|
20230724,151400,289441710,9060,9060,9060,9060,0
|
|
20230724,151300,289441710,9060,9060,9060,9060,0
|
|
20230724,151200,289441710,9060,9060,9060,9060,0
|
|
20230724,151100,289441710,9060,9060,9060,9060,0
|
|
20230724,151000,289441710,9060,9060,9060,9060,0
|
|
20230724,150900,289441710,9060,9060,9060,9060,0
|
|
20230724,150800,289441710,9060,9060,9060,9060,0
|
|
20230724,150700,289441710,9060,9060,9060,9060,0
|
|
20230724,150600,289441710,9060,9060,9060,9060,0
|
|
20230724,150500,289441710,9060,9060,9060,9060,0
|
|
20230724,150400,289441710,9060,9050,9080,9050,1322
|
|
20230724,150300,277463010,9030,9050,9050,9030,74
|
|
20230724,150200,276794070,9090,9090,9090,9090,0
|
|
20230724,150100,276794070,9090,9090,9090,9090,0
|
|
20230724,150000,276794070,9090,9090,9090,9090,0
|
|
20230724,145900,276794070,9090,9090,9090,9090,0
|
|
20230724,145800,276794070,9090,9090,9090,9090,0
|
|
20230724,145700,276794070,9090,9070,9090,9070,2
|
|
20230724,145600,276775910,9070,9070,9070,9070,0
|
|
20230724,145500,276775910,9070,9070,9070,9070,0
|
|
20230724,145400,276775910,9070,9070,9070,9070,55
|
|
20230724,145300,276277060,9050,9050,9050,9050,0
|
|
20230724,145200,276277060,9050,9050,9050,9050,0
|
|
20230724,145100,276277060,9050,9050,9050,9050,0
|
|
20230724,145000,276277060,9050,9050,9050,9050,0
|
|
20230724,144900,276277060,9050,9050,9050,9050,5
|
|
20230724,144800,276231810,9070,9070,9070,9070,0
|
|
20230724,144700,276231810,9070,9070,9070,9070,0
|
|
20230724,144600,276231810,9070,9070,9070,9070,100
|
|
20230724,144500,275324810,9060,9060,9060,9060,0
|
|
20230724,144400,275324810,9060,9060,9060,9060,0
|
|
20230724,144300,275324810,9060,9060,9060,9060,0
|
|
20230724,144200,275324810,9060,9060,9060,9060,1
|
|
20230724,144100,275315750,9060,9060,9060,9060,0
|
|
20230724,144000,275315750,9060,9060,9060,9060,50
|
|
20230724,143900,274862750,9060,9060,9060,9060,0
|
|
20230724,143800,274862750,9060,9060,9060,9060,0
|
|
20230724,143700,274862750,9060,9060,9060,9060,0
|
|
20230724,143600,274862750,9060,9060,9060,9060,0
|
|
20230724,143500,274862750,9060,9060,9060,9060,0
|
|
20230724,143400,274862750,9060,9060,9060,9060,0
|
|
20230724,143300,274862750,9060,9060,9060,9060,0
|
|
20230724,143200,274862750,9060,9070,9070,9060,370
|
|
20230724,143100,271507390,9100,9060,9100,9060,500
|
|
20230724,143000,266957910,9110,9060,9110,9060,2
|
|
20230724,142900,266939740,9110,9110,9110,9110,0
|
|
20230724,142800,266939740,9110,9110,9110,9110,0
|
|
20230724,142700,266939740,9110,9110,9110,9110,0
|
|
20230724,142600,266939740,9110,9110,9110,9110,0
|
|
20230724,142500,266939740,9110,9110,9110,9110,0
|
|
20230724,142400,266939740,9110,9050,9110,9050,48
|
|
20230724,142300,266504680,9120,9040,9120,9030,792
|
|
20230724,142200,259345370,9030,9040,9040,9030,355
|
|
20230724,142100,256136720,9040,9040,9040,9040,1
|
|
20230724,142000,256127680,9010,9010,9010,9010,0
|
|
20230724,141900,256127680,9010,9010,9010,9010,8
|
|
20230724,141800,256055600,9010,9010,9010,9010,300
|
|
20230724,141700,253352600,8990,8980,8990,8980,50
|
|
20230724,141600,252903500,8980,8980,8980,8980,452
|
|
20230724,141500,248844540,8950,8950,8950,8950,0
|
|
20230724,141400,248844540,8950,8950,8950,8950,0
|
|
20230724,141300,248844540,8950,8970,8970,8950,310
|
|
20230724,141200,246069500,8970,8970,8970,8970,0
|
|
20230724,141100,246069500,8970,8970,8970,8970,0
|
|
20230724,141000,246069500,8970,8970,8970,8970,0
|
|
20230724,140900,246069500,8970,8970,8970,8970,0
|
|
20230724,140800,246069500,8970,8970,8970,8970,10
|
|
20230724,140700,245979800,8970,8970,8970,8970,0
|
|
20230724,140600,245979800,8970,8970,8970,8970,0
|
|
20230724,140500,245979800,8970,8970,8970,8970,0
|
|
20230724,140400,245979800,8970,8970,8970,8970,0
|
|
20230724,140300,245979800,8970,8970,8970,8970,0
|
|
20230724,140200,245979800,8970,8970,8970,8970,0
|
|
20230724,140100,245979800,8970,8970,8970,8970,0
|
|
20230724,140000,245979800,8970,8970,8970,8970,0
|
|
20230724,135900,245979800,8970,8970,8970,8970,460
|
|
20230724,135800,241853600,8960,8960,8960,8960,0
|
|
20230724,135700,241853600,8960,8960,8960,8960,0
|
|
20230724,135600,241853600,8960,8960,8960,8960,387
|
|
20230724,135500,238386080,8960,8960,8960,8960,0
|
|
20230724,135400,238386080,8960,8960,8960,8960,50
|
|
20230724,135300,237938080,8960,8960,8960,8960,0
|
|
20230724,135200,237938080,8960,8960,8960,8960,0
|
|
20230724,135100,237938080,8960,8960,8960,8960,5
|
|
20230724,135000,237893280,8960,8960,8960,8960,0
|
|
20230724,134900,237893280,8960,8960,8960,8960,0
|
|
20230724,134800,237893280,8960,8960,8960,8960,0
|
|
20230724,134700,237893280,8960,8960,8960,8960,1
|
|
20230724,134600,237884320,8960,8960,8960,8960,0
|
|
20230724,134500,237884320,8960,8940,8960,8940,501
|
|
20230724,134400,233395380,8940,8970,8970,8940,1986
|
|
20230724,134300,215604700,8970,8970,8970,8970,0
|
|
20230724,134200,215604700,8970,8970,8970,8970,0
|
|
20230724,134100,215604700,8970,8970,8970,8970,0
|
|
20230724,134000,215604700,8970,8970,8970,8970,7
|
|
20230724,133900,215541910,8970,8990,8990,8970,209
|
|
20230724,133800,213663150,8990,8990,8990,8990,0
|
|
20230724,133700,213663150,8990,8990,8990,8990,0
|
|
20230724,133600,213663150,8990,8990,8990,8990,33
|
|
20230724,133500,213366480,8990,8990,8990,8990,0
|
|
20230724,133400,213366480,8990,8990,8990,8990,0
|
|
20230724,133300,213366480,8990,8990,8990,8990,267
|
|
20230724,133200,210966150,8990,8990,8990,8990,0
|
|
20230724,133100,210966150,8990,8990,8990,8990,1
|
|
20230724,133000,210957160,8980,8980,8980,8980,0
|
|
20230724,132900,210957160,8980,8980,8980,8980,0
|
|
20230724,132800,210957160,8980,8980,8980,8980,0
|
|
20230724,132700,210957160,8980,8980,8980,8980,0
|
|
20230724,132600,210957160,8980,8980,8980,8980,61
|
|
20230724,132500,210409380,8980,8980,8980,8980,0
|
|
20230724,132400,210409380,8980,8980,8980,8980,1
|
|
20230724,132300,210400400,8980,8990,8990,8980,38
|
|
20230724,132200,210058790,8990,8990,8990,8990,0
|
|
20230724,132100,210058790,8990,8990,8990,8990,0
|
|
20230724,132000,210058790,8990,8990,8990,8990,25
|
|
20230724,131900,209834040,8990,8990,8990,8990,0
|
|
20230724,131800,209834040,8990,8990,8990,8990,0
|
|
20230724,131700,209834040,8990,8990,8990,8990,0
|
|
20230724,131600,209834040,8990,8990,8990,8990,0
|
|
20230724,131500,209834040,8990,8990,8990,8990,0
|
|
20230724,131400,209834040,8990,8990,8990,8990,0
|
|
20230724,131300,209834040,8990,8990,8990,8990,0
|
|
20230724,131200,209834040,8990,8990,8990,8990,0
|
|
20230724,131100,209834040,8990,8990,8990,8990,0
|
|
20230724,131000,209834040,8990,8990,8990,8990,0
|
|
20230724,130900,209834040,8990,8990,8990,8990,0
|
|
20230724,130800,209834040,8990,8990,8990,8990,0
|
|
20230724,130700,209834040,8990,8990,8990,8990,0
|
|
20230724,130600,209834040,8990,8990,8990,8990,0
|
|
20230724,130500,209834040,8990,8990,8990,8990,0
|
|
20230724,130400,209834040,8990,8990,8990,8990,3
|
|
20230724,130300,209807070,8990,8990,8990,8990,0
|
|
20230724,130200,209807070,8990,8990,8990,8990,1
|
|
20230724,130100,209798080,8990,8990,8990,8990,1
|
|
20230724,130000,209789090,8970,8970,8970,8970,0
|
|
20230724,125900,209789090,8970,8970,8970,8970,0
|
|
20230724,125800,209789090,8970,8970,8970,8970,0
|
|
20230724,125700,209789090,8970,8970,8970,8970,0
|
|
20230724,125600,209789090,8970,8970,8970,8970,0
|
|
20230724,125500,209789090,8970,8970,8970,8970,0
|
|
20230724,125400,209789090,8970,8970,8970,8970,0
|
|
20230724,125300,209789090,8970,8970,8970,8970,0
|
|
20230724,125200,209789090,8970,8970,8970,8970,0
|
|
20230724,125100,209789090,8970,8970,8970,8970,500
|
|
20230724,125000,205304090,8970,8970,8970,8970,0
|
|
20230724,124900,205304090,8970,8970,8970,8970,1
|
|
20230724,124800,205295120,8980,9000,9000,8980,38
|
|
20230724,124700,204953400,9000,9000,9000,9000,0
|
|
20230724,124600,204953400,9000,9000,9000,9000,0
|
|
20230724,124500,204953400,9000,9000,9000,9000,0
|
|
20230724,124400,204953400,9000,9000,9000,9000,0
|
|
20230724,124300,204953400,9000,9000,9000,9000,0
|
|
20230724,124200,204953400,9000,9000,9000,9000,0
|
|
20230724,124100,204953400,9000,9000,9000,9000,0
|
|
20230724,124000,204953400,9000,9000,9000,9000,0
|
|
20230724,123900,204953400,9000,9000,9000,9000,0
|
|
20230724,123800,204953400,9000,9000,9000,9000,0
|
|
20230724,123700,204953400,9000,9000,9000,9000,0
|
|
20230724,123600,204953400,9000,9000,9000,9000,0
|
|
20230724,123500,204953400,9000,9000,9000,9000,0
|
|
20230724,123400,204953400,9000,9010,9010,9000,227
|
|
20230724,123300,202909900,9000,9000,9000,9000,0
|
|
20230724,123200,202909900,9000,9000,9000,9000,0
|
|
20230724,123100,202909900,9000,9000,9000,9000,0
|
|
20230724,123000,202909900,9000,9000,9000,9000,0
|
|
20230724,122900,202909900,9000,9000,9000,9000,0
|
|
20230724,122800,202909900,9000,9000,9000,9000,0
|
|
20230724,122700,202909900,9000,9000,9000,9000,11
|
|
20230724,122600,202810900,8990,8990,8990,8990,0
|
|
20230724,122500,202810900,8990,8990,8990,8990,1
|
|
20230724,122400,202801910,8990,8990,8990,8990,0
|
|
20230724,122300,202801910,8990,8990,8990,8990,0
|
|
20230724,122200,202801910,8990,8990,8990,8990,0
|
|
20230724,122100,202801910,8990,8990,8990,8990,0
|
|
20230724,122000,202801910,8990,8990,8990,8990,0
|
|
20230724,121900,202801910,8990,8990,8990,8990,0
|
|
20230724,121800,202801910,8990,8990,8990,8990,0
|
|
20230724,121700,202801910,8990,8990,8990,8990,0
|
|
20230724,121600,202801910,8990,8990,8990,8990,0
|
|
20230724,121500,202801910,8990,8990,8990,8990,0
|
|
20230724,121400,202801910,8990,8970,8990,8970,411
|
|
20230724,121300,199114360,8960,8960,8960,8960,1141
|
|
20230724,121200,188891000,8960,8990,8990,8960,1190
|
|
20230724,121100,178212980,8990,8990,8990,8990,65
|
|
20230724,121000,177628630,8990,8990,8990,8990,122
|
|
20230724,120900,176531850,8990,8990,8990,8990,393
|
|
20230724,120800,172998780,8990,8990,8990,8990,0
|
|
20230724,120700,172998780,8990,8990,8990,8990,0
|
|
20230724,120600,172998780,8990,8990,8990,8990,0
|
|
20230724,120500,172998780,8990,8990,8990,8990,0
|
|
20230724,120400,172998780,8990,8990,8990,8990,0
|
|
20230724,120300,172998780,8990,8990,8990,8990,0
|
|
20230724,120200,172998780,8990,8990,8990,8990,0
|
|
20230724,120100,172998780,8990,8990,8990,8990,0
|
|
20230724,120000,172998780,8990,8990,8990,8990,119
|
|
20230724,115900,171928970,8990,8990,8990,8990,21
|
|
20230724,115800,171740180,9000,9020,9020,8980,3266
|
|
20230724,115700,142342430,9020,9020,9020,9020,0
|
|
20230724,115600,142342430,9020,9020,9020,9020,20
|
|
20230724,115500,142162030,9010,9010,9010,9010,0
|
|
20230724,115400,142162030,9010,9010,9010,9010,0
|
|
20230724,115300,142162030,9010,9010,9010,9010,0
|
|
20230724,115200,142162030,9010,9010,9010,9010,892
|
|
20230724,115100,134125110,9010,9030,9030,9010,1416
|
|
20230724,115000,121353420,9040,9040,9040,9040,0
|
|
20230724,114900,121353420,9040,9050,9050,9040,112
|
|
20230724,114800,120340890,9040,9040,9040,9040,0
|
|
20230724,114700,120340890,9040,9040,9040,9040,200
|
|
20230724,114600,118532890,9040,9040,9040,9040,10
|
|
20230724,114500,118442490,9040,9040,9040,9040,0
|
|
20230724,114400,118442490,9040,9040,9040,9040,0
|
|
20230724,114300,118442490,9040,9040,9040,9040,0
|
|
20230724,114200,118442490,9040,9050,9050,9040,353
|
|
20230724,114100,115249660,9060,9060,9060,9060,125
|
|
20230724,114000,114117160,9070,9080,9080,9070,4600
|
|
20230724,113900,72393900,9110,9110,9110,9110,1
|
|
20230724,113800,72384790,9080,9080,9080,9080,0
|
|
20230724,113700,72384790,9080,9080,9080,9080,0
|
|
20230724,113600,72384790,9080,9080,9080,9080,0
|
|
20230724,113500,72384790,9080,9080,9080,9080,0
|
|
20230724,113400,72384790,9080,9080,9080,9080,0
|
|
20230724,113300,72384790,9080,9090,9090,9080,50
|
|
20230724,113200,71930740,9090,9090,9090,9090,0
|
|
20230724,113100,71930740,9090,9090,9090,9090,1
|
|
20230724,113000,71921650,9080,9080,9080,9080,0
|
|
20230724,112900,71921650,9080,9080,9080,9080,0
|
|
20230724,112800,71921650,9080,9080,9080,9080,40
|
|
20230724,112700,71558450,9080,9080,9080,9080,0
|
|
20230724,112600,71558450,9080,9080,9080,9080,5
|
|
20230724,112500,71513050,9110,9110,9110,9110,0
|
|
20230724,112400,71513050,9110,9110,9110,9110,0
|
|
20230724,112300,71513050,9110,9110,9110,9110,0
|
|
20230724,112200,71513050,9110,9110,9110,9110,0
|
|
20230724,112100,71513050,9110,9110,9110,9110,0
|
|
20230724,112000,71513050,9110,9100,9110,9100,4
|
|
20230724,111900,71476620,9110,9090,9110,9090,115
|
|
20230724,111800,70428990,9100,9100,9100,9100,0
|
|
20230724,111700,70428990,9100,9080,9100,9080,819
|
|
20230724,111600,62976170,9070,9070,9070,9070,0
|
|
20230724,111500,62976170,9070,9070,9070,9070,0
|
|
20230724,111400,62976170,9070,9070,9070,9070,274
|
|
20230724,111300,60490990,9070,9070,9070,9070,0
|
|
20230724,111200,60490990,9070,9070,9070,9070,0
|
|
20230724,111100,60490990,9070,9070,9070,9070,0
|
|
20230724,111000,60490990,9070,9070,9070,9070,0
|
|
20230724,110900,60490990,9070,9070,9070,9070,0
|
|
20230724,110800,60490990,9070,9080,9080,9070,300
|
|
20230724,110700,57769920,9090,9090,9090,9090,7
|
|
20230724,110600,57706290,9100,9100,9100,9100,7
|
|
20230724,110500,57642590,9110,9110,9110,9110,0
|
|
20230724,110400,57642590,9110,9110,9110,9110,0
|
|
20230724,110300,57642590,9110,9110,9110,9110,0
|
|
20230724,110200,57642590,9110,9110,9110,9110,0
|
|
20230724,110100,57642590,9110,9110,9110,9110,0
|
|
20230724,110000,57642590,9110,9110,9110,9110,0
|
|
20230724,105900,57642590,9110,9110,9110,9110,4
|
|
20230724,105800,57606150,9110,9110,9110,9110,0
|
|
20230724,105700,57606150,9110,9110,9110,9110,113
|
|
20230724,105600,56576720,9120,9120,9120,9120,0
|
|
20230724,105500,56576720,9120,9120,9120,9120,0
|
|
20230724,105400,56576720,9120,9120,9120,9120,0
|
|
20230724,105300,56576720,9120,9120,9120,9120,0
|
|
20230724,105200,56576720,9120,9120,9120,9120,0
|
|
20230724,105100,56576720,9120,9120,9120,9120,0
|
|
20230724,105000,56576720,9120,9120,9120,9120,0
|
|
20230724,104900,56576720,9120,9120,9120,9120,0
|
|
20230724,104800,56576720,9120,9120,9120,9120,0
|
|
20230724,104700,56576720,9120,9140,9140,9120,900
|
|
20230724,104600,48367780,9150,9150,9150,9150,0
|
|
20230724,104500,48367780,9150,9150,9150,9150,0
|
|
20230724,104400,48367780,9150,9150,9150,9150,17
|
|
20230724,104300,48212230,9150,9150,9150,9150,165
|
|
20230724,104200,46702480,9150,9150,9150,9150,254
|
|
20230724,104100,44378380,9140,9140,9140,9140,0
|
|
20230724,104000,44378380,9140,9140,9140,9140,0
|
|
20230724,103900,44378380,9140,9140,9140,9140,0
|
|
20230724,103800,44378380,9140,9140,9140,9140,0
|
|
20230724,103700,44378380,9140,9140,9140,9140,0
|
|
20230724,103600,44378380,9140,9140,9140,9140,0
|
|
20230724,103500,44378380,9140,9140,9140,9140,383
|
|
20230724,103400,40877760,9130,9130,9130,9130,0
|
|
20230724,103300,40877760,9130,9130,9130,9130,0
|
|
20230724,103200,40877760,9130,9150,9150,9130,21
|
|
20230724,103100,40686010,9150,9150,9150,9150,0
|
|
20230724,103000,40686010,9150,9150,9150,9150,21
|
|
20230724,102900,40493860,9120,9120,9120,9120,0
|
|
20230724,102800,40493860,9120,9120,9120,9120,0
|
|
20230724,102700,40493860,9120,9140,9140,9120,160
|
|
20230724,102600,39032960,9130,9130,9130,9130,0
|
|
20230724,102500,39032960,9130,9130,9130,9130,0
|
|
20230724,102400,39032960,9130,9130,9130,9130,0
|
|
20230724,102300,39032960,9130,9130,9130,9130,0
|
|
20230724,102200,39032960,9130,9130,9130,9130,3
|
|
20230724,102100,39005570,9130,9150,9150,9130,75
|
|
20230724,102000,38320080,9150,9150,9150,9150,0
|
|
20230724,101900,38320080,9150,9150,9150,9150,0
|
|
20230724,101800,38320080,9150,9150,9150,9150,0
|
|
20230724,101700,38320080,9150,9150,9150,9150,0
|
|
20230724,101600,38320080,9150,9150,9150,9150,0
|
|
20230724,101500,38320080,9150,9150,9150,9150,0
|
|
20230724,101400,38320080,9150,9150,9150,9150,0
|
|
20230724,101300,38320080,9150,9150,9150,9150,0
|
|
20230724,101200,38320080,9150,9150,9150,9150,22
|
|
20230724,101100,38118780,9170,9170,9200,9170,989
|
|
20230724,101000,29046680,9140,9130,9140,9130,33
|
|
20230724,100900,28745150,9110,9110,9110,9110,1000
|
|
20230724,100800,19635150,9120,9130,9130,9120,245
|
|
20230724,100700,17400740,9130,9130,9130,9130,0
|
|
20230724,100600,17400740,9130,9130,9130,9130,0
|
|
20230724,100500,17400740,9130,9130,9130,9130,0
|
|
20230724,100400,17400740,9130,9130,9130,9130,0
|
|
20230724,100300,17400740,9130,9130,9130,9130,0
|
|
20230724,100200,17400740,9130,9130,9130,9130,0
|
|
20230724,100100,17400740,9130,9130,9130,9130,0
|
|
20230724,100000,17400740,9130,9130,9130,9130,0
|
|
20230724,095900,17400740,9130,9130,9130,9130,0
|
|
20230724,095800,17400740,9130,9130,9130,9130,0
|
|
20230724,095700,17400740,9130,9130,9130,9130,0
|
|
20230724,095600,17400740,9130,9130,9130,9130,0
|
|
20230724,095500,17400740,9130,9130,9130,9130,0
|
|
20230724,095400,17400740,9130,9130,9130,9130,24
|
|
20230724,095300,17181620,9140,9140,9140,9140,0
|
|
20230724,095200,17181620,9140,9140,9140,9140,0
|
|
20230724,095100,17181620,9140,9140,9140,9140,0
|
|
20230724,095000,17181620,9140,9140,9140,9140,0
|
|
20230724,094900,17181620,9140,9140,9140,9140,0
|
|
20230724,094800,17181620,9140,9140,9140,9140,0
|
|
20230724,094700,17181620,9140,9140,9140,9140,0
|
|
20230724,094600,17181620,9140,9140,9140,9140,0
|
|
20230724,094500,17181620,9140,9140,9140,9140,0
|
|
20230724,094400,17181620,9140,9140,9140,9140,0
|
|
20230724,094300,17181620,9140,9140,9140,9140,0
|
|
20230724,094200,17181620,9140,9140,9140,9140,0
|
|
20230724,094100,17181620,9140,9140,9140,9140,30
|
|
20230724,094000,16907420,9150,9150,9150,9150,0
|
|
20230724,093900,16907420,9150,9150,9150,9150,10
|
|
20230724,093800,16815920,9140,9140,9140,9140,0
|
|
20230724,093700,16815920,9140,9140,9140,9140,0
|
|
20230724,093600,16815920,9140,9140,9140,9140,0
|
|
20230724,093500,16815920,9140,9140,9140,9140,0
|
|
20230724,093400,16815920,9140,9140,9140,9140,0
|
|
20230724,093300,16815920,9140,9140,9140,9140,1
|
|
20230724,093200,16806780,9120,9120,9120,9120,0
|
|
20230724,093100,16806780,9120,9120,9120,9120,116
|
|
20230724,093000,15748860,9120,9120,9120,9120,0
|
|
20230724,092900,15748860,9120,9120,9120,9120,99
|
|
20230724,092800,14845980,9120,9120,9120,9120,1
|
|
20230724,092700,14836860,9120,9120,9120,9120,0
|
|
20230724,092600,14836860,9120,9120,9120,9120,13
|
|
20230724,092500,14718300,9070,9070,9070,9070,0
|
|
20230724,092400,14718300,9070,9070,9070,9070,0
|
|
20230724,092300,14718300,9070,9070,9070,9070,0
|
|
20230724,092200,14718300,9070,9090,9090,9070,108
|
|
20230724,092100,13738420,9100,9100,9100,9100,30
|
|
20230724,092000,13465420,9100,9100,9100,9100,0
|
|
20230724,091900,13465420,9100,9100,9100,9100,3
|
|
20230724,091800,13438120,9110,9110,9110,9110,2
|
|
20230724,091700,13419900,9110,9110,9110,9110,0
|
|
20230724,091600,13419900,9110,9110,9110,9110,31
|
|
20230724,091500,13137490,9100,9100,9100,9100,1
|
|
20230724,091400,13128390,9050,9050,9050,9050,0
|
|
20230724,091300,13128390,9050,9050,9050,9050,0
|
|
20230724,091200,13128390,9050,9050,9050,9050,0
|
|
20230724,091100,13128390,9050,9050,9050,9050,0
|
|
20230724,091000,13128390,9050,9050,9050,9050,0
|
|
20230724,090900,13128390,9050,9090,9090,9050,264
|
|
20230724,090800,10736940,9060,9160,9160,9060,507
|
|
20230724,090700,6116380,9150,9150,9150,9150,0
|
|
20230724,090600,6116380,9150,9150,9150,9150,0
|
|
20230724,090500,6116380,9150,9180,9180,9150,270
|
|
20230724,090400,3643210,9250,9250,9250,9250,0
|
|
20230724,090300,3643210,9250,9200,9250,9200,7
|
|
20230724,090200,3578660,9210,9220,9220,9210,32
|
|
20230724,090100,3283740,9240,9240,9240,9240,0
|
|
20230724,090000,3283740,9240,9250,9250,9240,355
|