638 lines
30 KiB
CSV
638 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,193500,108402265,5000,5000,5000,5000,1977
|
|
20230724,193400,108402265,5000,5000,5000,5000,0
|
|
20230724,193300,108402265,5000,5000,5000,5000,0
|
|
20230724,193200,108402265,5000,5000,5000,5000,0
|
|
20230724,193100,108402265,5000,5000,5000,5000,0
|
|
20230724,193000,108402265,5000,5000,5000,5000,0
|
|
20230724,192900,108402265,5000,5000,5000,5000,0
|
|
20230724,192800,108402265,5000,5000,5000,5000,0
|
|
20230724,192700,108402265,5000,5000,5000,5000,0
|
|
20230724,192600,108402265,5000,5000,5000,5000,0
|
|
20230724,192500,108402265,5000,5000,5000,5000,0
|
|
20230724,192400,108402265,5000,5000,5000,5000,0
|
|
20230724,192300,108402265,5000,5000,5000,5000,0
|
|
20230724,192200,108402265,5000,5000,5000,5000,0
|
|
20230724,192100,108402265,5000,5000,5000,5000,0
|
|
20230724,192000,108402265,5000,5000,5000,5000,0
|
|
20230724,191900,108402265,5000,5000,5000,5000,0
|
|
20230724,191800,108402265,5000,5000,5000,5000,0
|
|
20230724,191700,108402265,5000,5000,5000,5000,0
|
|
20230724,191600,108402265,5000,5000,5000,5000,0
|
|
20230724,191500,108402265,5000,5000,5000,5000,0
|
|
20230724,191400,108402265,5000,5000,5000,5000,0
|
|
20230724,191300,108402265,5000,5000,5000,5000,0
|
|
20230724,191200,108402265,5000,5000,5000,5000,0
|
|
20230724,191100,108402265,5000,5000,5000,5000,0
|
|
20230724,191000,108402265,5000,5000,5000,5000,0
|
|
20230724,190900,108402265,5000,5000,5000,5000,0
|
|
20230724,190800,108402265,5000,5000,5000,5000,0
|
|
20230724,190700,108402265,5000,5000,5000,5000,0
|
|
20230724,190600,108402265,5000,5000,5000,5000,0
|
|
20230724,190500,108402265,5000,5000,5000,5000,1977
|
|
20230724,190400,108402265,5000,5000,5000,5000,0
|
|
20230724,190300,108402265,5000,5000,5000,5000,0
|
|
20230724,190200,108402265,5000,5000,5000,5000,0
|
|
20230724,190100,108402265,5000,5000,5000,5000,0
|
|
20230724,190000,108402265,5000,5000,5000,5000,0
|
|
20230724,185900,108402265,5000,5000,5000,5000,0
|
|
20230724,185800,108402265,5000,5000,5000,5000,0
|
|
20230724,185700,108402265,5000,5000,5000,5000,0
|
|
20230724,185600,108402265,5000,5000,5000,5000,0
|
|
20230724,185500,108402265,5000,5000,5000,5000,0
|
|
20230724,185400,108402265,5000,5000,5000,5000,0
|
|
20230724,185300,108402265,5000,5000,5000,5000,0
|
|
20230724,185200,108402265,5000,5000,5000,5000,0
|
|
20230724,185100,108402265,5000,5000,5000,5000,0
|
|
20230724,185000,108402265,5000,5000,5000,5000,0
|
|
20230724,184900,108402265,5000,5000,5000,5000,0
|
|
20230724,184800,108402265,5000,5000,5000,5000,0
|
|
20230724,184700,108402265,5000,5000,5000,5000,0
|
|
20230724,184600,108402265,5000,5000,5000,5000,0
|
|
20230724,184500,108402265,5000,5000,5000,5000,0
|
|
20230724,184400,108402265,5000,5000,5000,5000,0
|
|
20230724,184300,108402265,5000,5000,5000,5000,0
|
|
20230724,184200,108402265,5000,5000,5000,5000,0
|
|
20230724,184100,108402265,5000,5000,5000,5000,0
|
|
20230724,184000,108402265,5000,5000,5000,5000,0
|
|
20230724,183900,108402265,5000,5000,5000,5000,0
|
|
20230724,183800,108402265,5000,5000,5000,5000,0
|
|
20230724,183700,108402265,5000,5000,5000,5000,0
|
|
20230724,183600,108402265,5000,5000,5000,5000,0
|
|
20230724,183500,108402265,5000,5000,5000,5000,1977
|
|
20230724,183400,108402265,5000,5000,5000,5000,0
|
|
20230724,183300,108402265,5000,5000,5000,5000,0
|
|
20230724,183200,108402265,5000,5000,5000,5000,0
|
|
20230724,183100,108402265,5000,5000,5000,5000,0
|
|
20230724,183000,108402265,5000,5000,5000,5000,0
|
|
20230724,182900,108402265,5000,5000,5000,5000,0
|
|
20230724,182800,108402265,5000,5000,5000,5000,0
|
|
20230724,182700,108402265,5000,5000,5000,5000,0
|
|
20230724,182600,108402265,5000,5000,5000,5000,0
|
|
20230724,182500,108402265,5000,5000,5000,5000,0
|
|
20230724,182400,108402265,5000,5000,5000,5000,0
|
|
20230724,182300,108402265,5000,5000,5000,5000,0
|
|
20230724,182200,108402265,5000,5000,5000,5000,0
|
|
20230724,182100,108402265,5000,5000,5000,5000,0
|
|
20230724,182000,108402265,5000,5000,5000,5000,0
|
|
20230724,181900,108402265,5000,5000,5000,5000,0
|
|
20230724,181800,108402265,5000,5000,5000,5000,0
|
|
20230724,181700,108402265,5000,5000,5000,5000,0
|
|
20230724,181600,108402265,5000,5000,5000,5000,0
|
|
20230724,181500,108402265,5000,5000,5000,5000,0
|
|
20230724,181400,108402265,5000,5000,5000,5000,0
|
|
20230724,181300,108402265,5000,5000,5000,5000,0
|
|
20230724,181200,108402265,5000,5000,5000,5000,0
|
|
20230724,181100,108402265,5000,5000,5000,5000,0
|
|
20230724,181000,108402265,5000,5000,5000,5000,0
|
|
20230724,180900,108402265,5000,5000,5000,5000,0
|
|
20230724,180800,108402265,5000,5000,5000,5000,0
|
|
20230724,180700,108402265,5000,5000,5000,5000,0
|
|
20230724,180600,108402265,5000,5000,5000,5000,0
|
|
20230724,180500,108402265,5000,5000,5000,5000,1977
|
|
20230724,180400,108402265,5000,5000,5000,5000,0
|
|
20230724,180300,108402265,5000,5000,5000,5000,0
|
|
20230724,180200,108402265,5000,5000,5000,5000,0
|
|
20230724,180100,108402265,5000,5000,5000,5000,0
|
|
20230724,180000,108402265,5000,5000,5000,5000,0
|
|
20230724,175900,108402265,5000,5000,5000,5000,0
|
|
20230724,175800,108402265,5000,5000,5000,5000,0
|
|
20230724,175700,108402265,5000,5000,5000,5000,0
|
|
20230724,175600,108402265,5000,5000,5000,5000,0
|
|
20230724,175500,108402265,5000,5000,5000,5000,0
|
|
20230724,175400,108402265,5000,5000,5000,5000,0
|
|
20230724,175300,108402265,5000,5000,5000,5000,0
|
|
20230724,175200,108402265,5000,5000,5000,5000,0
|
|
20230724,175100,108402265,5000,5000,5000,5000,0
|
|
20230724,175000,108402265,5000,5000,5000,5000,0
|
|
20230724,174900,108402265,5000,5000,5000,5000,0
|
|
20230724,174800,108402265,5000,5000,5000,5000,0
|
|
20230724,174700,108402265,5000,5000,5000,5000,0
|
|
20230724,174600,108402265,5000,5000,5000,5000,0
|
|
20230724,174500,108402265,5000,5000,5000,5000,0
|
|
20230724,174400,108402265,5000,5000,5000,5000,0
|
|
20230724,174300,108402265,5000,5000,5000,5000,0
|
|
20230724,174200,108402265,5000,5000,5000,5000,0
|
|
20230724,174100,108402265,5000,5000,5000,5000,0
|
|
20230724,174000,108402265,5000,5000,5000,5000,0
|
|
20230724,173900,108402265,5000,5000,5000,5000,0
|
|
20230724,173800,108402265,5000,5000,5000,5000,0
|
|
20230724,173700,108402265,5000,5000,5000,5000,0
|
|
20230724,173600,108402265,5000,5000,5000,5000,0
|
|
20230724,173500,108402265,5000,5000,5000,5000,1977
|
|
20230724,173400,108402265,5000,5000,5000,5000,0
|
|
20230724,173300,108402265,5000,5000,5000,5000,0
|
|
20230724,173200,108402265,5000,5000,5000,5000,0
|
|
20230724,173100,108402265,5000,5000,5000,5000,0
|
|
20230724,173000,108402265,5000,5000,5000,5000,0
|
|
20230724,172900,108402265,5000,5000,5000,5000,0
|
|
20230724,172800,108402265,5000,5000,5000,5000,0
|
|
20230724,172700,108402265,5000,5000,5000,5000,0
|
|
20230724,172600,108402265,5000,5000,5000,5000,0
|
|
20230724,172500,108402265,5000,5000,5000,5000,0
|
|
20230724,172400,108402265,5000,5000,5000,5000,0
|
|
20230724,172300,108402265,5000,5000,5000,5000,0
|
|
20230724,172200,108402265,5000,5000,5000,5000,0
|
|
20230724,172100,108402265,5000,5000,5000,5000,0
|
|
20230724,172000,108402265,5000,5000,5000,5000,0
|
|
20230724,171900,108402265,5000,5000,5000,5000,0
|
|
20230724,171800,108402265,5000,5000,5000,5000,0
|
|
20230724,171700,108402265,5000,5000,5000,5000,0
|
|
20230724,171600,108402265,5000,5000,5000,5000,0
|
|
20230724,171500,108402265,5000,5000,5000,5000,0
|
|
20230724,171400,108402265,5000,5000,5000,5000,0
|
|
20230724,171300,108402265,5000,5000,5000,5000,0
|
|
20230724,171200,108402265,5000,5000,5000,5000,0
|
|
20230724,171100,108402265,5000,5000,5000,5000,0
|
|
20230724,171000,108402265,5000,5000,5000,5000,0
|
|
20230724,170900,108402265,5000,5000,5000,5000,0
|
|
20230724,170800,108402265,5000,5000,5000,5000,0
|
|
20230724,170700,108402265,5000,5000,5000,5000,0
|
|
20230724,170600,108402265,5000,5000,5000,5000,0
|
|
20230724,170500,108402265,5000,5000,5000,5000,1977
|
|
20230724,170400,108402265,5000,5000,5000,5000,0
|
|
20230724,170300,108402265,5000,5000,5000,5000,0
|
|
20230724,170200,108402265,5000,5000,5000,5000,0
|
|
20230724,170100,108402265,5000,5000,5000,5000,0
|
|
20230724,170000,108402265,5000,5000,5000,5000,0
|
|
20230724,165900,108402265,5000,5000,5000,5000,0
|
|
20230724,165800,108402265,5000,5000,5000,5000,0
|
|
20230724,165700,108402265,5000,5000,5000,5000,0
|
|
20230724,165600,108402265,5000,5000,5000,5000,0
|
|
20230724,165500,108402265,5000,5000,5000,5000,0
|
|
20230724,165400,108402265,5000,5000,5000,5000,0
|
|
20230724,165300,108402265,5000,5000,5000,5000,0
|
|
20230724,165200,108402265,5000,5000,5000,5000,0
|
|
20230724,165100,108402265,5000,5000,5000,5000,0
|
|
20230724,165000,108402265,5000,5000,5000,5000,0
|
|
20230724,164900,108402265,5000,5000,5000,5000,0
|
|
20230724,164800,108402265,5000,5000,5000,5000,0
|
|
20230724,164700,108402265,5000,5000,5000,5000,0
|
|
20230724,164600,108402265,5000,5000,5000,5000,0
|
|
20230724,164500,108402265,5000,5000,5000,5000,0
|
|
20230724,164400,108402265,5000,5000,5000,5000,0
|
|
20230724,164300,108402265,5000,5000,5000,5000,0
|
|
20230724,164200,108402265,5000,5000,5000,5000,0
|
|
20230724,164100,108402265,5000,5000,5000,5000,0
|
|
20230724,164000,108402265,5000,5000,5000,5000,0
|
|
20230724,163900,108402265,5000,5000,5000,5000,0
|
|
20230724,163800,108402265,5000,5000,5000,5000,0
|
|
20230724,163700,108402265,5000,5000,5000,5000,0
|
|
20230724,163600,108402265,5000,5000,5000,5000,0
|
|
20230724,163500,108402265,5000,5000,5000,5000,1977
|
|
20230724,163400,108402265,5000,5000,5000,5000,0
|
|
20230724,163300,108402265,5000,5000,5000,5000,0
|
|
20230724,163200,108402265,5000,5000,5000,5000,0
|
|
20230724,163100,108402265,5000,5000,5000,5000,0
|
|
20230724,163000,108402265,5000,5000,5000,5000,0
|
|
20230724,162900,108402265,5000,5000,5000,5000,0
|
|
20230724,162800,108402265,5000,5000,5000,5000,0
|
|
20230724,162700,108402265,5000,5000,5000,5000,0
|
|
20230724,162600,108402265,5000,5000,5000,5000,0
|
|
20230724,162500,108402265,5000,5000,5000,5000,0
|
|
20230724,162400,108402265,5000,5000,5000,5000,0
|
|
20230724,162300,108402265,5000,5000,5000,5000,0
|
|
20230724,162200,108402265,5000,5000,5000,5000,0
|
|
20230724,162100,108402265,5000,5000,5000,5000,0
|
|
20230724,162000,108402265,5000,5000,5000,5000,0
|
|
20230724,161900,108402265,5000,5000,5000,5000,0
|
|
20230724,161800,108402265,5000,5000,5000,5000,0
|
|
20230724,161700,108402265,5000,5000,5000,5000,0
|
|
20230724,161600,108402265,5000,5000,5000,5000,0
|
|
20230724,161500,108402265,5000,5000,5000,5000,0
|
|
20230724,161400,108402265,5000,5000,5000,5000,0
|
|
20230724,161300,108402265,5000,5000,5000,5000,0
|
|
20230724,161200,108402265,5000,5000,5000,5000,0
|
|
20230724,161100,108402265,5000,5000,5000,5000,0
|
|
20230724,161000,108402265,5000,5000,5000,5000,0
|
|
20230724,160900,108402265,5000,5000,5000,5000,0
|
|
20230724,160800,108402265,5000,5000,5000,5000,0
|
|
20230724,160700,108402265,5000,5000,5000,5000,0
|
|
20230724,160600,108402265,5000,5000,5000,5000,0
|
|
20230724,160500,108402265,5000,5000,5000,5000,1977
|
|
20230724,160400,108402265,5000,5000,5000,5000,0
|
|
20230724,160300,108402265,5000,5000,5000,5000,0
|
|
20230724,160200,108402265,5000,5000,5000,5000,0
|
|
20230724,160100,108402265,5000,5000,5000,5000,0
|
|
20230724,160000,108402265,5000,5000,5000,5000,0
|
|
20230724,155900,108402265,5000,5000,5000,5000,0
|
|
20230724,155800,108402265,5000,5000,5000,5000,0
|
|
20230724,155700,108402265,5000,5000,5000,5000,0
|
|
20230724,155600,108402265,5000,5000,5000,5000,0
|
|
20230724,155500,108402265,5000,5000,5000,5000,0
|
|
20230724,155400,108402265,5000,5000,5000,5000,0
|
|
20230724,155300,108402265,5000,5000,5000,5000,0
|
|
20230724,155200,108402265,5000,5000,5000,5000,0
|
|
20230724,155100,108402265,5000,5000,5000,5000,0
|
|
20230724,155000,108402265,5000,5000,5000,5000,0
|
|
20230724,154900,108402265,5000,5000,5000,5000,0
|
|
20230724,154800,108402265,5000,5000,5000,5000,0
|
|
20230724,154700,108402265,5000,5000,5000,5000,0
|
|
20230724,154600,108402265,5000,5000,5000,5000,0
|
|
20230724,154500,108402265,5000,5000,5000,5000,0
|
|
20230724,154400,108402265,5000,5000,5000,5000,0
|
|
20230724,154300,108402265,5000,5000,5000,5000,0
|
|
20230724,154200,108402265,5000,5000,5000,5000,0
|
|
20230724,154100,108402265,5000,5000,5000,5000,0
|
|
20230724,154000,108402265,5000,5000,5000,5000,0
|
|
20230724,153900,108402265,5000,5000,5000,5000,0
|
|
20230724,153800,108402265,5000,5000,5000,5000,0
|
|
20230724,153700,108402265,5000,5000,5000,5000,0
|
|
20230724,153600,108402265,5000,5000,5000,5000,0
|
|
20230724,153500,108402265,5000,5000,5000,5000,1977
|
|
20230724,153400,108402265,5000,5000,5000,5000,0
|
|
20230724,153300,108402265,5000,5000,5000,5000,0
|
|
20230724,153200,108402265,5000,5000,5000,5000,0
|
|
20230724,153100,108402265,5000,5000,5000,5000,0
|
|
20230724,153000,108402265,5000,5000,5000,5000,1977
|
|
20230724,152900,98517265,5080,5080,5080,5080,0
|
|
20230724,152800,98517265,5080,5080,5080,5080,0
|
|
20230724,152700,98517265,5080,5080,5080,5080,0
|
|
20230724,152600,98517265,5080,5080,5080,5080,0
|
|
20230724,152500,98517265,5080,5080,5080,5080,0
|
|
20230724,152400,98517265,5080,5080,5080,5080,0
|
|
20230724,152300,98517265,5080,5080,5080,5080,0
|
|
20230724,152200,98517265,5080,5080,5080,5080,0
|
|
20230724,152100,98517265,5080,5080,5080,5080,0
|
|
20230724,152000,98517265,5080,5080,5080,5080,0
|
|
20230724,151900,98517265,5080,5030,5080,5030,500
|
|
20230724,151800,95998335,5030,5030,5030,5030,0
|
|
20230724,151700,95998335,5030,5020,5030,5020,101
|
|
20230724,151600,95491245,5020,5020,5020,5020,6
|
|
20230724,151500,95461125,5020,5020,5020,5020,2
|
|
20230724,151400,95451085,5030,5020,5030,5020,866
|
|
20230724,151300,91096995,5020,5020,5020,5020,7
|
|
20230724,151200,91061855,5020,5020,5020,5020,2
|
|
20230724,151100,91051815,5020,5020,5020,5020,1
|
|
20230724,151000,91046795,5020,5020,5020,5020,2
|
|
20230724,150900,91036755,5020,5020,5020,5020,2
|
|
20230724,150800,91026715,5020,5020,5020,5020,2
|
|
20230724,150700,91016675,5020,5020,5020,5020,2
|
|
20230724,150600,91006635,5020,5020,5020,5020,2
|
|
20230724,150500,90996595,5020,5020,5020,5020,2
|
|
20230724,150400,90986555,5020,5000,5020,4995,31
|
|
20230724,150300,90831580,5020,5020,5020,5020,2
|
|
20230724,150200,90821540,5020,5020,5020,5020,2
|
|
20230724,150100,90811500,5020,5020,5020,5020,2
|
|
20230724,150000,90801460,5020,5020,5020,5020,2
|
|
20230724,145900,90791420,5020,5020,5020,5020,2
|
|
20230724,145800,90781380,5020,5020,5020,5020,1
|
|
20230724,145700,90776360,5020,5020,5020,5020,2
|
|
20230724,145600,90766320,5030,5030,5030,5030,2
|
|
20230724,145500,90756260,5030,5030,5030,5030,2
|
|
20230724,145400,90746200,5030,5030,5030,5030,2
|
|
20230724,145300,90736140,5030,5030,5030,5030,2
|
|
20230724,145200,90726080,5030,5030,5030,5030,2
|
|
20230724,145100,90716020,5030,5030,5030,5030,1
|
|
20230724,145000,90710990,5030,5030,5030,5030,2
|
|
20230724,144900,90700930,5030,5030,5030,5030,2
|
|
20230724,144800,90690870,5030,5030,5030,5030,2
|
|
20230724,144700,90680810,5030,5030,5030,5030,2
|
|
20230724,144600,90670750,5030,5030,5030,5030,2
|
|
20230724,144500,90660690,5030,5030,5030,5030,1
|
|
20230724,144400,90655660,5030,5030,5030,5030,2
|
|
20230724,144300,90645600,5030,5030,5030,5030,2
|
|
20230724,144200,90635540,5030,5030,5030,5030,2
|
|
20230724,144100,90625480,5030,5030,5030,5030,2
|
|
20230724,144000,90615420,5030,5030,5030,5030,2
|
|
20230724,143900,90605360,5030,5030,5030,5030,2
|
|
20230724,143800,90595300,5030,5030,5030,5030,1
|
|
20230724,143700,90590270,5030,5030,5030,5030,217
|
|
20230724,143600,89498760,5030,5030,5030,5030,2
|
|
20230724,143500,89488700,5030,5030,5030,5030,2
|
|
20230724,143400,89478640,5030,5030,5030,5030,2
|
|
20230724,143300,89468580,5030,5030,5030,5030,2
|
|
20230724,143200,89458520,5030,5030,5030,5030,1
|
|
20230724,143100,89453490,5030,5030,5030,5030,2
|
|
20230724,143000,89443430,5030,5030,5030,5030,2
|
|
20230724,142900,89433370,5030,5030,5030,5030,2
|
|
20230724,142800,89423310,5030,5030,5030,5030,2
|
|
20230724,142700,89413250,5030,5030,5030,5030,2
|
|
20230724,142600,89403190,5030,5030,5030,5030,2
|
|
20230724,142500,89393130,5030,5030,5030,5030,2
|
|
20230724,142400,89383070,5020,5020,5020,5020,2
|
|
20230724,142300,89373030,5020,5020,5020,5020,2
|
|
20230724,142200,89362990,5020,5020,5020,5020,2
|
|
20230724,142100,89352950,5030,5030,5030,5030,2
|
|
20230724,142000,89342890,5030,5030,5030,5030,2
|
|
20230724,141900,89332830,5030,5030,5030,5030,1
|
|
20230724,141800,89327800,5030,5030,5030,5030,2
|
|
20230724,141700,89317740,5030,5030,5030,5030,2
|
|
20230724,141600,89307680,5030,5030,5030,5030,2
|
|
20230724,141500,89297620,5030,5030,5030,5030,2
|
|
20230724,141400,89287560,5030,5030,5030,5030,2
|
|
20230724,141300,89277500,5030,5030,5030,5030,2
|
|
20230724,141200,89267440,5030,5030,5030,5030,1
|
|
20230724,141100,89262410,5030,5030,5030,5030,2
|
|
20230724,141000,89252350,5030,5030,5030,5030,2
|
|
20230724,140900,89242290,5030,5030,5030,5030,2
|
|
20230724,140800,89232230,5030,5030,5030,5030,2
|
|
20230724,140700,89222170,5030,5030,5030,5030,2
|
|
20230724,140600,89212110,5030,5030,5030,5030,2
|
|
20230724,140500,89202050,5030,5030,5030,5030,1
|
|
20230724,140400,89197020,5030,5030,5030,5030,2
|
|
20230724,140300,89186960,5030,5030,5030,5030,2
|
|
20230724,140200,89176900,5030,5030,5030,5030,2
|
|
20230724,140100,89166840,5030,5030,5030,5030,5
|
|
20230724,140000,89141690,5030,5030,5030,5030,2
|
|
20230724,135900,89131630,5030,5030,5030,5030,1
|
|
20230724,135800,89126600,5030,5030,5030,5030,2
|
|
20230724,135700,89116540,5030,5030,5030,5030,2
|
|
20230724,135600,89106480,5030,5030,5030,5030,2
|
|
20230724,135500,89096420,5030,5030,5030,5030,2
|
|
20230724,135400,89086360,5030,5030,5030,5030,2
|
|
20230724,135300,89076300,5030,5030,5030,5030,2
|
|
20230724,135200,89066240,5030,5030,5030,5030,1
|
|
20230724,135100,89061210,5030,5030,5030,5030,2
|
|
20230724,135000,89051150,5030,5030,5030,5030,2
|
|
20230724,134900,89041090,5030,5030,5030,5030,2
|
|
20230724,134800,89031030,5030,5030,5030,5030,2
|
|
20230724,134700,89020970,5030,5030,5030,5030,4
|
|
20230724,134600,89000850,5030,5030,5030,5030,1
|
|
20230724,134500,88995820,5030,5030,5030,5030,5
|
|
20230724,134400,88970670,5030,5030,5030,5030,2
|
|
20230724,134300,88960610,5030,5030,5030,5030,2
|
|
20230724,134200,88950550,5030,5030,5030,5030,2
|
|
20230724,134100,88940490,4990,5030,5030,4990,3
|
|
20230724,134000,88925440,4995,5030,5030,4995,13
|
|
20230724,133900,88860435,5030,5030,5030,5030,1
|
|
20230724,133800,88855405,5030,5000,5030,5000,12
|
|
20230724,133700,88795345,5030,5020,5030,5020,2
|
|
20230724,133600,88785295,5020,5020,5020,5020,2
|
|
20230724,133500,88775255,5020,5020,5020,5020,2
|
|
20230724,133400,88765215,5020,5020,5020,5020,2
|
|
20230724,133300,88755175,5020,5020,5020,5020,1
|
|
20230724,133200,88750155,5010,5010,5010,5010,28
|
|
20230724,133100,88609875,5010,5010,5010,5010,2
|
|
20230724,133000,88599855,5010,5010,5010,5010,2
|
|
20230724,132900,88589835,5010,5010,5010,5010,2
|
|
20230724,132800,88579815,5010,5010,5010,5010,2
|
|
20230724,132700,88569795,5010,5010,5010,5010,2
|
|
20230724,132600,88559775,5010,5010,5010,5010,1
|
|
20230724,132500,88554765,5010,5010,5010,5010,2
|
|
20230724,132400,88544745,5010,5010,5010,5010,2
|
|
20230724,132300,88534725,5010,5010,5010,5010,2
|
|
20230724,132200,88524705,5010,5010,5010,5010,2
|
|
20230724,132100,88514685,5010,5010,5010,5010,2
|
|
20230724,132000,88504665,5010,5010,5010,5010,1
|
|
20230724,131900,88499655,5010,5010,5010,5010,2
|
|
20230724,131800,88489635,5010,5010,5010,5010,2
|
|
20230724,131700,88479615,5010,5010,5010,5010,2
|
|
20230724,131600,88469595,5010,5000,5010,5000,2
|
|
20230724,131500,88459585,5000,5000,5000,5000,53
|
|
20230724,131400,88194585,5000,5000,5000,5000,2
|
|
20230724,131300,88184585,5000,5000,5000,5000,1
|
|
20230724,131200,88179585,5000,5000,5000,5000,2
|
|
20230724,131100,88169585,5000,5000,5000,5000,2
|
|
20230724,131000,88159585,5000,5000,5000,5000,2
|
|
20230724,130900,88149585,5000,5000,5000,5000,2
|
|
20230724,130800,88139585,5000,5000,5000,5000,2
|
|
20230724,130700,88129585,5000,5000,5000,5000,2
|
|
20230724,130600,88119585,5000,5000,5000,5000,1
|
|
20230724,130500,88114585,5000,5000,5000,5000,2
|
|
20230724,130400,88104585,5000,5000,5000,5000,2
|
|
20230724,130300,88094585,5000,5000,5000,5000,2
|
|
20230724,130200,88084585,5000,5000,5000,5000,2
|
|
20230724,130100,88074585,5000,5000,5000,5000,2
|
|
20230724,130000,88064585,5000,5000,5000,5000,1
|
|
20230724,125900,88059585,5000,5000,5000,5000,2
|
|
20230724,125800,88049585,5000,5000,5000,5000,2
|
|
20230724,125700,88039585,5000,5000,5000,5000,2
|
|
20230724,125600,88029585,5000,5000,5000,5000,2
|
|
20230724,125500,88019585,5000,5000,5000,5000,2
|
|
20230724,125400,88009585,5000,5000,5000,5000,2
|
|
20230724,125300,87999585,5000,5000,5000,5000,1
|
|
20230724,125200,87994585,5000,5000,5000,5000,2
|
|
20230724,125100,87984585,5000,5000,5000,5000,2
|
|
20230724,125000,87974585,5000,5000,5000,5000,2
|
|
20230724,124900,87964585,5000,5000,5000,5000,2
|
|
20230724,124800,87954585,5000,5000,5000,5000,2
|
|
20230724,124700,87944585,5000,5000,5000,5000,1
|
|
20230724,124600,87939585,5000,5000,5000,5000,2
|
|
20230724,124500,87929585,5000,4975,5000,4960,1094
|
|
20230724,124400,82493460,5000,4990,5000,4980,103
|
|
20230724,124300,81980320,5020,5020,5020,5020,2
|
|
20230724,124200,81970280,5020,5020,5020,5020,2
|
|
20230724,124100,81960240,5020,5020,5020,5020,2
|
|
20230724,124000,81950200,5020,5020,5020,5020,1
|
|
20230724,123900,81945180,5020,5020,5020,5020,2
|
|
20230724,123800,81935140,5020,5020,5020,5020,2
|
|
20230724,123700,81925100,5020,5020,5020,5020,2
|
|
20230724,123600,81915060,5020,5020,5020,5020,2
|
|
20230724,123500,81905020,5020,5020,5020,5020,2
|
|
20230724,123400,81894980,5020,5020,5020,5020,1
|
|
20230724,123300,81889960,5020,5020,5020,5020,2
|
|
20230724,123200,81879920,5020,5020,5020,5020,2
|
|
20230724,123100,81869880,5020,5020,5020,5020,2
|
|
20230724,123000,81859840,5020,5020,5020,5020,52
|
|
20230724,122900,81598800,5020,5020,5020,5020,2
|
|
20230724,122800,81588760,5020,5020,5020,5020,2
|
|
20230724,122700,81578720,5000,5020,5020,5000,2
|
|
20230724,122600,81568700,5020,5020,5020,5000,5
|
|
20230724,122500,81543640,5020,5020,5020,5020,2
|
|
20230724,122400,81533600,5020,5000,5020,5000,12
|
|
20230724,122300,81473560,5030,5030,5030,5030,2
|
|
20230724,122200,81463500,5030,5030,5030,5030,2
|
|
20230724,122100,81453440,5000,5030,5030,5000,8
|
|
20230724,122000,81413410,5030,5030,5030,5030,2
|
|
20230724,121900,81403350,5030,5030,5030,5030,2
|
|
20230724,121800,81393290,5030,5030,5030,5030,2
|
|
20230724,121700,81383230,5000,5030,5030,5000,22
|
|
20230724,121600,81273170,5030,5030,5030,5030,2
|
|
20230724,121500,81263110,5030,5010,5040,5010,52
|
|
20230724,121400,81002310,5010,5010,5010,5010,2
|
|
20230724,121300,80992290,5000,5000,5000,5000,751
|
|
20230724,121200,77237290,4995,4995,4995,4985,3
|
|
20230724,121100,77222315,4995,4995,4995,4995,2
|
|
20230724,121000,77212325,4995,4995,4995,4995,2
|
|
20230724,120900,77202335,4995,4995,4995,4995,2
|
|
20230724,120800,77192345,4995,4995,4995,4995,2
|
|
20230724,120700,77182355,4995,4995,4995,4995,1
|
|
20230724,120600,77177360,4995,4995,4995,4995,2
|
|
20230724,120500,77167370,4995,4995,4995,4995,2
|
|
20230724,120400,77157380,4995,4975,4995,4975,2
|
|
20230724,120300,77147410,4995,4985,4995,4985,12
|
|
20230724,120200,77087560,4985,4985,4985,4985,2
|
|
20230724,120100,77077590,4985,4985,4985,4985,1
|
|
20230724,120000,77072605,4985,4985,4985,4985,2
|
|
20230724,115900,77062635,4985,4985,4985,4985,2
|
|
20230724,115800,77052665,4985,4985,4985,4985,2
|
|
20230724,115700,77042695,4985,4985,4985,4985,2
|
|
20230724,115600,77032725,4985,4985,4985,4985,2
|
|
20230724,115500,77022755,4985,4985,4985,4985,2
|
|
20230724,115400,77012785,4985,4985,4985,4985,1
|
|
20230724,115300,77007800,4985,4985,4985,4985,2
|
|
20230724,115200,76997830,4985,4980,4985,4980,22
|
|
20230724,115100,76888260,4985,4985,4985,4985,2
|
|
20230724,115000,76878290,4985,4985,4985,4985,2
|
|
20230724,114900,76868320,4985,4985,4985,4985,2
|
|
20230724,114800,76858350,4985,4985,4985,4985,1
|
|
20230724,114700,76853365,4985,4985,4985,4985,2
|
|
20230724,114600,76843395,4985,4985,4985,4985,2
|
|
20230724,114500,76833425,4985,4985,4985,4985,2
|
|
20230724,114400,76823455,4985,4995,4995,4985,3
|
|
20230724,114300,76808490,4995,4980,4995,4980,2
|
|
20230724,114200,76798515,4985,4985,4985,4985,2
|
|
20230724,114100,76788545,4985,4985,4985,4985,1
|
|
20230724,114000,76783560,4985,4975,4985,4975,3
|
|
20230724,113900,76768615,4975,4985,4985,4975,12
|
|
20230724,113800,76708895,4985,4985,4985,4985,2
|
|
20230724,113700,76698925,4985,4985,4985,4985,2
|
|
20230724,113600,76688955,4985,4985,4985,4985,2
|
|
20230724,113500,76678985,4985,4985,4985,4985,1
|
|
20230724,113400,76674000,4980,4995,4995,4980,6
|
|
20230724,113300,76644075,4995,4995,5000,4995,22
|
|
20230724,113200,76534125,4995,4995,5000,4995,22
|
|
20230724,113100,76424185,5000,4995,5000,4995,22
|
|
20230724,113000,76314225,4995,4980,5000,4980,202
|
|
20230724,112900,75307455,4980,4980,4980,4980,2
|
|
20230724,112800,75297495,4980,4980,4980,4980,1
|
|
20230724,112700,75292515,4980,4980,4980,4980,2
|
|
20230724,112600,75282555,4980,4980,4980,4980,2
|
|
20230724,112500,75272595,4980,4970,4980,4970,232
|
|
20230724,112400,74119545,4970,4970,4970,4970,2
|
|
20230724,112300,74109605,4970,4970,4970,4970,3
|
|
20230724,112200,74094695,4970,4970,4970,4970,1
|
|
20230724,112100,74089725,4970,4970,4970,4970,2
|
|
20230724,112000,74079785,4970,4960,4970,4960,15
|
|
20230724,111900,74005315,4960,4970,4970,4960,103
|
|
20230724,111800,73494415,4970,4970,4970,4970,2
|
|
20230724,111700,73484475,4970,4970,4970,4970,22
|
|
20230724,111600,73375135,4970,4970,4970,4970,2
|
|
20230724,111500,73365195,4970,4970,4970,4970,1
|
|
20230724,111400,73360225,4970,4970,4970,4970,2
|
|
20230724,111300,73350285,4970,4970,4970,4970,2
|
|
20230724,111200,73340345,4970,4970,4970,4970,2
|
|
20230724,111100,73330405,4970,4960,4970,4960,23
|
|
20230724,111000,73216305,4970,4970,4970,4970,2
|
|
20230724,110900,73206365,4970,4970,4970,4970,1
|
|
20230724,110800,73201395,4970,4970,4970,4970,2
|
|
20230724,110700,73191455,4970,4960,4970,4960,17
|
|
20230724,110600,73107105,4975,4975,4975,4975,2
|
|
20230724,110500,73097155,4975,4975,4975,4975,2
|
|
20230724,110400,73087205,4975,4975,4975,4975,2
|
|
20230724,110300,73077255,4980,4980,4980,4980,2
|
|
20230724,110200,73067295,4980,4980,4980,4980,1
|
|
20230724,110100,73062315,4980,4980,4980,4980,2
|
|
20230724,110000,73052355,4980,4970,4980,4970,612
|
|
20230724,105900,70004695,4955,4970,4970,4955,1520
|
|
20230724,105800,62451725,4985,4985,4985,4985,2
|
|
20230724,105700,62441755,4985,4985,4985,4985,2
|
|
20230724,105600,62431785,4985,4975,4985,4975,7
|
|
20230724,105500,62396940,4985,4985,4985,4985,1
|
|
20230724,105400,62391955,4985,4985,4985,4985,2
|
|
20230724,105300,62381985,4975,4995,4995,4975,52
|
|
20230724,105200,62123245,4975,4995,4995,4975,228
|
|
20230724,105100,60988905,4995,4995,4995,4995,2
|
|
20230724,105000,60978915,4995,4995,4995,4995,4
|
|
20230724,104900,60958935,5000,4985,5000,4980,1951
|
|
20230724,104800,51239665,5000,5000,5000,4990,4
|
|
20230724,104700,51219675,5000,5000,5000,5000,2
|
|
20230724,104600,51209675,5000,5000,5000,5000,2
|
|
20230724,104500,51199675,5000,5000,5000,5000,2
|
|
20230724,104400,51189675,5000,5000,5000,5000,2
|
|
20230724,104300,51179675,5000,5000,5000,5000,413
|
|
20230724,104200,49114675,5000,4990,5000,4990,202
|
|
20230724,104100,48106675,5000,4990,5000,4990,32
|
|
20230724,104000,47946975,5000,5000,5000,5000,3
|
|
20230724,103900,47931975,5000,5000,5000,5000,2
|
|
20230724,103800,47921975,5000,5000,5000,5000,3
|
|
20230724,103700,47906975,5000,5000,5000,5000,2
|
|
20230724,103600,47896975,5010,5010,5010,5010,1
|
|
20230724,103500,47891965,5010,4995,5010,4995,3
|
|
20230724,103400,47876950,4990,5030,5030,4990,903
|
|
20230724,103300,43367815,5010,5010,5030,5010,270
|
|
20230724,103200,42015085,5010,5010,5010,5010,2
|
|
20230724,103100,42005065,5010,5010,5010,5010,5
|
|
20230724,103000,41980015,5010,5010,5010,5010,2
|
|
20230724,102900,41969995,5010,5010,5010,5010,1
|
|
20230724,102800,41964985,5000,5000,5000,5000,2
|
|
20230724,102700,41954985,5000,4990,5000,4990,29
|
|
20230724,102600,41810255,4990,5010,5010,4990,457
|
|
20230724,102500,39529765,5010,5010,5010,5010,2
|
|
20230724,102400,39519745,5010,5010,5010,5010,4
|
|
20230724,102300,39499705,4995,5010,5010,4995,3
|
|
20230724,102200,39484705,5010,5010,5010,5010,2
|
|
20230724,102100,39474685,5010,5010,5010,5010,2
|
|
20230724,102000,39464665,5010,5010,5010,5010,2
|
|
20230724,101900,39454645,5010,5010,5010,5010,2
|
|
20230724,101800,39444625,5010,5010,5010,5010,2
|
|
20230724,101700,39434605,5010,5010,5010,5010,2
|
|
20230724,101600,39424585,5010,5000,5010,5000,2
|
|
20230724,101500,39414575,5010,5010,5010,5010,2
|
|
20230724,101400,39404555,5010,5010,5010,5010,2
|
|
20230724,101300,39394535,5010,5010,5010,5010,12
|
|
20230724,101200,39334415,5010,5010,5010,5010,4
|
|
20230724,101100,39314375,5010,5010,5010,5010,2
|
|
20230724,101000,39304355,5010,5010,5010,5010,1
|
|
20230724,100900,39299345,5010,5010,5010,5010,2
|
|
20230724,100800,39289325,5010,5010,5010,5010,2
|
|
20230724,100700,39279305,5010,5010,5010,5010,2
|
|
20230724,100600,39269285,5010,5010,5010,5010,2
|
|
20230724,100500,39259265,5000,5020,5020,5000,3
|
|
20230724,100400,39244225,5020,5020,5020,5020,2
|
|
20230724,100300,39234185,5020,5010,5020,5010,16
|
|
20230724,100200,39153895,5020,4990,5020,4990,86
|
|
20230724,100100,38724665,4995,5030,5030,4995,8
|
|
20230724,100000,38684635,5030,5030,5030,5030,2
|
|
20230724,095900,38674575,5030,5030,5030,5030,2
|
|
20230724,095800,38664515,5030,5030,5030,5030,2
|
|
20230724,095700,38654455,5030,5030,5030,5030,2
|
|
20230724,095600,38644395,5040,5040,5040,5040,1
|
|
20230724,095500,38639355,5040,5020,5040,5020,106
|
|
20230724,095400,38107155,5020,5000,5020,4995,52
|
|
20230724,095300,37847360,5000,5020,5030,5000,4586
|
|
20230724,095200,14891680,5060,5060,5060,5060,2
|
|
20230724,095100,14881560,5060,5060,5060,5060,2
|
|
20230724,095000,14871440,5060,5060,5060,5060,1
|
|
20230724,094900,14866380,5030,5060,5060,5030,24
|
|
20230724,094800,14745600,5060,5030,5060,5030,232
|
|
20230724,094700,13578580,5060,5060,5060,5060,2
|
|
20230724,094600,13568460,5060,5060,5060,5060,2
|
|
20230724,094500,13558340,5060,5060,5060,5060,2
|
|
20230724,094400,13548220,5060,5060,5060,5060,2
|
|
20230724,094300,13538100,5060,5060,5060,5060,1
|
|
20230724,094200,13533040,5060,5060,5060,5060,2
|
|
20230724,094100,13522920,5060,5060,5060,5060,2
|
|
20230724,094000,13512800,5060,5030,5060,5030,79
|
|
20230724,093900,13115370,5060,5060,5060,5030,23
|
|
20230724,093800,12999290,5060,5060,5060,5060,2
|
|
20230724,093700,12989170,5060,5060,5060,5060,1
|
|
20230724,093600,12984110,5060,5060,5060,5060,7
|
|
20230724,093500,12948690,5060,5060,5060,5060,2
|
|
20230724,093400,12938570,5060,5050,5060,5050,4
|
|
20230724,093300,12918340,5050,5050,5050,5050,2
|
|
20230724,093200,12908240,5050,5050,5050,5050,2
|
|
20230724,093100,12898140,5050,5050,5050,5050,2
|
|
20230724,093000,12888040,5050,5050,5050,5050,1
|
|
20230724,092900,12882990,5050,5050,5050,5050,2
|
|
20230724,092800,12872890,5060,5060,5060,5060,2
|
|
20230724,092700,12862770,5060,5060,5060,5060,3
|
|
20230724,092600,12847590,5040,5040,5060,5040,4
|
|
20230724,092500,12827390,5060,5060,5060,5060,2
|
|
20230724,092400,12817270,5060,5060,5060,5060,37
|
|
20230724,092300,12630050,5060,5060,5060,5060,2
|
|
20230724,092200,12619930,5030,5060,5060,5030,3
|
|
20230724,092100,12604780,5060,5060,5060,5060,3
|
|
20230724,092000,12589600,5060,5060,5060,5060,2
|
|
20230724,091900,12579480,5040,5060,5060,5040,3
|
|
20230724,091800,12564320,5060,5060,5060,5060,2
|
|
20230724,091700,12554200,5060,5040,5060,5040,2
|
|
20230724,091600,12544100,5050,5030,5060,5030,234
|
|
20230724,091500,11367000,5060,5040,5060,5040,3
|
|
20230724,091400,11351840,5060,5050,5060,5050,44
|
|
20230724,091300,11129620,5050,5050,5050,5050,2
|
|
20230724,091200,11119520,5050,5050,5050,5050,2
|
|
20230724,091100,11109420,5050,5050,5050,5050,1
|
|
20230724,091000,11104370,5050,5040,5050,5040,614
|
|
20230724,090900,8009790,5050,5060,5060,5050,448
|
|
20230724,090800,5747370,5060,5060,5060,5060,2
|
|
20230724,090700,5737250,5060,5110,5110,5060,3
|
|
20230724,090600,5721970,5060,5120,5120,5060,8
|
|
20230724,090500,5681370,5070,5090,5120,5060,247
|
|
20230724,090400,4430070,5140,5130,5140,5130,271
|
|
20230724,090300,3038020,5130,5080,5130,5080,93
|
|
20230724,090200,2565480,5130,5100,5130,5090,176
|
|
20230724,090100,1668930,5150,5130,5150,5110,58
|
|
20230724,090000,1372270,5150,5120,5150,5120,268
|