639 lines
30 KiB
CSV
639 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,193600,989657860,9120,9120,9120,9120,338
|
|
20230724,193500,989657860,9120,9120,9120,9120,0
|
|
20230724,193400,989657860,9120,9120,9120,9120,0
|
|
20230724,193300,989657860,9120,9120,9120,9120,0
|
|
20230724,193200,989657860,9120,9120,9120,9120,0
|
|
20230724,193100,989657860,9120,9120,9120,9120,0
|
|
20230724,193000,989657860,9120,9120,9120,9120,0
|
|
20230724,192900,989657860,9120,9120,9120,9120,0
|
|
20230724,192800,989657860,9120,9120,9120,9120,0
|
|
20230724,192700,989657860,9120,9120,9120,9120,0
|
|
20230724,192600,989657860,9120,9120,9120,9120,0
|
|
20230724,192500,989657860,9120,9120,9120,9120,0
|
|
20230724,192400,989657860,9120,9120,9120,9120,0
|
|
20230724,192300,989657860,9120,9120,9120,9120,0
|
|
20230724,192200,989657860,9120,9120,9120,9120,0
|
|
20230724,192100,989657860,9120,9120,9120,9120,0
|
|
20230724,192000,989657860,9120,9120,9120,9120,0
|
|
20230724,191900,989657860,9120,9120,9120,9120,0
|
|
20230724,191800,989657860,9120,9120,9120,9120,0
|
|
20230724,191700,989657860,9120,9120,9120,9120,0
|
|
20230724,191600,989657860,9120,9120,9120,9120,0
|
|
20230724,191500,989657860,9120,9120,9120,9120,0
|
|
20230724,191400,989657860,9120,9120,9120,9120,0
|
|
20230724,191300,989657860,9120,9120,9120,9120,0
|
|
20230724,191200,989657860,9120,9120,9120,9120,0
|
|
20230724,191100,989657860,9120,9120,9120,9120,0
|
|
20230724,191000,989657860,9120,9120,9120,9120,0
|
|
20230724,190900,989657860,9120,9120,9120,9120,0
|
|
20230724,190800,989657860,9120,9120,9120,9120,0
|
|
20230724,190700,989657860,9120,9120,9120,9120,0
|
|
20230724,190600,989657860,9120,9120,9120,9120,338
|
|
20230724,190500,989657860,9120,9120,9120,9120,0
|
|
20230724,190400,989657860,9120,9120,9120,9120,0
|
|
20230724,190300,989657860,9120,9120,9120,9120,0
|
|
20230724,190200,989657860,9120,9120,9120,9120,0
|
|
20230724,190100,989657860,9120,9120,9120,9120,0
|
|
20230724,190000,989657860,9120,9120,9120,9120,0
|
|
20230724,185900,989657860,9120,9120,9120,9120,0
|
|
20230724,185800,989657860,9120,9120,9120,9120,0
|
|
20230724,185700,989657860,9120,9120,9120,9120,0
|
|
20230724,185600,989657860,9120,9120,9120,9120,0
|
|
20230724,185500,989657860,9120,9120,9120,9120,0
|
|
20230724,185400,989657860,9120,9120,9120,9120,0
|
|
20230724,185300,989657860,9120,9120,9120,9120,0
|
|
20230724,185200,989657860,9120,9120,9120,9120,0
|
|
20230724,185100,989657860,9120,9120,9120,9120,0
|
|
20230724,185000,989657860,9120,9120,9120,9120,0
|
|
20230724,184900,989657860,9120,9120,9120,9120,0
|
|
20230724,184800,989657860,9120,9120,9120,9120,0
|
|
20230724,184700,989657860,9120,9120,9120,9120,0
|
|
20230724,184600,989657860,9120,9120,9120,9120,0
|
|
20230724,184500,989657860,9120,9120,9120,9120,0
|
|
20230724,184400,989657860,9120,9120,9120,9120,0
|
|
20230724,184300,989657860,9120,9120,9120,9120,0
|
|
20230724,184200,989657860,9120,9120,9120,9120,0
|
|
20230724,184100,989657860,9120,9120,9120,9120,0
|
|
20230724,184000,989657860,9120,9120,9120,9120,0
|
|
20230724,183900,989657860,9120,9120,9120,9120,0
|
|
20230724,183800,989657860,9120,9120,9120,9120,0
|
|
20230724,183700,989657860,9120,9120,9120,9120,0
|
|
20230724,183600,989657860,9120,9120,9120,9120,338
|
|
20230724,183500,989657860,9120,9120,9120,9120,0
|
|
20230724,183400,989657860,9120,9120,9120,9120,0
|
|
20230724,183300,989657860,9120,9120,9120,9120,0
|
|
20230724,183200,989657860,9120,9120,9120,9120,0
|
|
20230724,183100,989657860,9120,9120,9120,9120,0
|
|
20230724,183000,989657860,9120,9120,9120,9120,0
|
|
20230724,182900,989657860,9120,9120,9120,9120,0
|
|
20230724,182800,989657860,9120,9120,9120,9120,0
|
|
20230724,182700,989657860,9120,9120,9120,9120,0
|
|
20230724,182600,989657860,9120,9120,9120,9120,0
|
|
20230724,182500,989657860,9120,9120,9120,9120,0
|
|
20230724,182400,989657860,9120,9120,9120,9120,0
|
|
20230724,182300,989657860,9120,9120,9120,9120,0
|
|
20230724,182200,989657860,9120,9120,9120,9120,0
|
|
20230724,182100,989657860,9120,9120,9120,9120,0
|
|
20230724,182000,989657860,9120,9120,9120,9120,0
|
|
20230724,181900,989657860,9120,9120,9120,9120,0
|
|
20230724,181800,989657860,9120,9120,9120,9120,0
|
|
20230724,181700,989657860,9120,9120,9120,9120,0
|
|
20230724,181600,989657860,9120,9120,9120,9120,0
|
|
20230724,181500,989657860,9120,9120,9120,9120,0
|
|
20230724,181400,989657860,9120,9120,9120,9120,0
|
|
20230724,181300,989657860,9120,9120,9120,9120,0
|
|
20230724,181200,989657860,9120,9120,9120,9120,0
|
|
20230724,181100,989657860,9120,9120,9120,9120,0
|
|
20230724,181000,989657860,9120,9120,9120,9120,0
|
|
20230724,180900,989657860,9120,9120,9120,9120,0
|
|
20230724,180800,989657860,9120,9120,9120,9120,0
|
|
20230724,180700,989657860,9120,9120,9120,9120,0
|
|
20230724,180600,989657860,9120,9120,9120,9120,338
|
|
20230724,180500,989657860,9120,9120,9120,9120,0
|
|
20230724,180400,989657860,9120,9120,9120,9120,0
|
|
20230724,180300,989657860,9120,9120,9120,9120,0
|
|
20230724,180200,989657860,9120,9120,9120,9120,0
|
|
20230724,180100,989657860,9120,9120,9120,9120,0
|
|
20230724,180000,989657860,9120,9120,9120,9120,0
|
|
20230724,175900,989657860,9120,9120,9120,9120,0
|
|
20230724,175800,989657860,9120,9120,9120,9120,0
|
|
20230724,175700,989657860,9120,9120,9120,9120,0
|
|
20230724,175600,989657860,9120,9120,9120,9120,0
|
|
20230724,175500,989657860,9120,9120,9120,9120,0
|
|
20230724,175400,989657860,9120,9120,9120,9120,0
|
|
20230724,175300,989657860,9120,9120,9120,9120,0
|
|
20230724,175200,989657860,9120,9120,9120,9120,0
|
|
20230724,175100,989657860,9120,9120,9120,9120,0
|
|
20230724,175000,989657860,9120,9120,9120,9120,0
|
|
20230724,174900,989657860,9120,9120,9120,9120,0
|
|
20230724,174800,989657860,9120,9120,9120,9120,0
|
|
20230724,174700,989657860,9120,9120,9120,9120,0
|
|
20230724,174600,989657860,9120,9120,9120,9120,0
|
|
20230724,174500,989657860,9120,9120,9120,9120,0
|
|
20230724,174400,989657860,9120,9120,9120,9120,0
|
|
20230724,174300,989657860,9120,9120,9120,9120,0
|
|
20230724,174200,989657860,9120,9120,9120,9120,0
|
|
20230724,174100,989657860,9120,9120,9120,9120,0
|
|
20230724,174000,989657860,9120,9120,9120,9120,0
|
|
20230724,173900,989657860,9120,9120,9120,9120,0
|
|
20230724,173800,989657860,9120,9120,9120,9120,0
|
|
20230724,173700,989657860,9120,9120,9120,9120,0
|
|
20230724,173600,989657860,9120,9120,9120,9120,338
|
|
20230724,173500,989657860,9120,9120,9120,9120,0
|
|
20230724,173400,989657860,9120,9120,9120,9120,0
|
|
20230724,173300,989657860,9120,9120,9120,9120,0
|
|
20230724,173200,989657860,9120,9120,9120,9120,0
|
|
20230724,173100,989657860,9120,9120,9120,9120,0
|
|
20230724,173000,989657860,9120,9120,9120,9120,0
|
|
20230724,172900,989657860,9120,9120,9120,9120,0
|
|
20230724,172800,989657860,9120,9120,9120,9120,0
|
|
20230724,172700,989657860,9120,9120,9120,9120,0
|
|
20230724,172600,989657860,9120,9120,9120,9120,0
|
|
20230724,172500,989657860,9120,9120,9120,9120,0
|
|
20230724,172400,989657860,9120,9120,9120,9120,0
|
|
20230724,172300,989657860,9120,9120,9120,9120,0
|
|
20230724,172200,989657860,9120,9120,9120,9120,0
|
|
20230724,172100,989657860,9120,9120,9120,9120,0
|
|
20230724,172000,989657860,9120,9120,9120,9120,0
|
|
20230724,171900,989657860,9120,9120,9120,9120,0
|
|
20230724,171800,989657860,9120,9120,9120,9120,0
|
|
20230724,171700,989657860,9120,9120,9120,9120,0
|
|
20230724,171600,989657860,9120,9120,9120,9120,0
|
|
20230724,171500,989657860,9120,9120,9120,9120,0
|
|
20230724,171400,989657860,9120,9120,9120,9120,0
|
|
20230724,171300,989657860,9120,9120,9120,9120,0
|
|
20230724,171200,989657860,9120,9120,9120,9120,0
|
|
20230724,171100,989657860,9120,9120,9120,9120,0
|
|
20230724,171000,989657860,9120,9120,9120,9120,0
|
|
20230724,170900,989657860,9120,9120,9120,9120,0
|
|
20230724,170800,989657860,9120,9120,9120,9120,0
|
|
20230724,170700,989657860,9120,9120,9120,9120,0
|
|
20230724,170600,989657860,9120,9120,9120,9120,338
|
|
20230724,170500,989657860,9120,9120,9120,9120,0
|
|
20230724,170400,989657860,9120,9120,9120,9120,0
|
|
20230724,170300,989657860,9120,9120,9120,9120,0
|
|
20230724,170200,989657860,9120,9120,9120,9120,0
|
|
20230724,170100,989657860,9120,9120,9120,9120,0
|
|
20230724,170000,989657860,9120,9120,9120,9120,0
|
|
20230724,165900,989657860,9120,9120,9120,9120,0
|
|
20230724,165800,989657860,9120,9120,9120,9120,0
|
|
20230724,165700,989657860,9120,9120,9120,9120,0
|
|
20230724,165600,989657860,9120,9120,9120,9120,0
|
|
20230724,165500,989657860,9120,9120,9120,9120,0
|
|
20230724,165400,989657860,9120,9120,9120,9120,0
|
|
20230724,165300,989657860,9120,9120,9120,9120,0
|
|
20230724,165200,989657860,9120,9120,9120,9120,0
|
|
20230724,165100,989657860,9120,9120,9120,9120,0
|
|
20230724,165000,989657860,9120,9120,9120,9120,0
|
|
20230724,164900,989657860,9120,9120,9120,9120,0
|
|
20230724,164800,989657860,9120,9120,9120,9120,0
|
|
20230724,164700,989657860,9120,9120,9120,9120,0
|
|
20230724,164600,989657860,9120,9120,9120,9120,0
|
|
20230724,164500,989657860,9120,9120,9120,9120,0
|
|
20230724,164400,989657860,9120,9120,9120,9120,0
|
|
20230724,164300,989657860,9120,9120,9120,9120,0
|
|
20230724,164200,989657860,9120,9120,9120,9120,0
|
|
20230724,164100,989657860,9120,9120,9120,9120,0
|
|
20230724,164000,989657860,9120,9120,9120,9120,0
|
|
20230724,163900,989657860,9120,9120,9120,9120,0
|
|
20230724,163800,989657860,9120,9120,9120,9120,0
|
|
20230724,163700,989657860,9120,9120,9120,9120,0
|
|
20230724,163600,989657860,9120,9120,9120,9120,338
|
|
20230724,163500,989657860,9120,9120,9120,9120,0
|
|
20230724,163400,989657860,9120,9120,9120,9120,0
|
|
20230724,163300,989657860,9120,9120,9120,9120,0
|
|
20230724,163200,989657860,9120,9120,9120,9120,0
|
|
20230724,163100,989657860,9120,9120,9120,9120,0
|
|
20230724,163000,989657860,9120,9120,9120,9120,0
|
|
20230724,162900,989657860,9120,9120,9120,9120,0
|
|
20230724,162800,989657860,9120,9120,9120,9120,0
|
|
20230724,162700,989657860,9120,9120,9120,9120,0
|
|
20230724,162600,989657860,9120,9120,9120,9120,0
|
|
20230724,162500,989657860,9120,9120,9120,9120,0
|
|
20230724,162400,989657860,9120,9120,9120,9120,0
|
|
20230724,162300,989657860,9120,9120,9120,9120,0
|
|
20230724,162200,989657860,9120,9120,9120,9120,0
|
|
20230724,162100,989657860,9120,9120,9120,9120,0
|
|
20230724,162000,989657860,9120,9120,9120,9120,0
|
|
20230724,161900,989657860,9120,9120,9120,9120,0
|
|
20230724,161800,989657860,9120,9120,9120,9120,0
|
|
20230724,161700,989657860,9120,9120,9120,9120,0
|
|
20230724,161600,989657860,9120,9120,9120,9120,0
|
|
20230724,161500,989657860,9120,9120,9120,9120,0
|
|
20230724,161400,989657860,9120,9120,9120,9120,0
|
|
20230724,161300,989657860,9120,9120,9120,9120,0
|
|
20230724,161200,989657860,9120,9120,9120,9120,0
|
|
20230724,161100,989657860,9120,9120,9120,9120,0
|
|
20230724,161000,989657860,9120,9120,9120,9120,0
|
|
20230724,160900,989657860,9120,9120,9120,9120,0
|
|
20230724,160800,989657860,9120,9120,9120,9120,0
|
|
20230724,160700,989657860,9120,9120,9120,9120,0
|
|
20230724,160600,989657860,9120,9120,9120,9120,338
|
|
20230724,160500,989657860,9120,9120,9120,9120,0
|
|
20230724,160400,989657860,9120,9120,9120,9120,0
|
|
20230724,160300,989657860,9120,9120,9120,9120,0
|
|
20230724,160200,989657860,9120,9120,9120,9120,0
|
|
20230724,160100,989657860,9120,9120,9120,9120,0
|
|
20230724,160000,989657860,9120,9120,9120,9120,0
|
|
20230724,155900,989657860,9120,9120,9120,9120,0
|
|
20230724,155800,989657860,9120,9120,9120,9120,0
|
|
20230724,155700,989657860,9120,9120,9120,9120,0
|
|
20230724,155600,989657860,9120,9120,9120,9120,0
|
|
20230724,155500,989657860,9120,9120,9120,9120,0
|
|
20230724,155400,989657860,9120,9120,9120,9120,0
|
|
20230724,155300,989657860,9120,9120,9120,9120,0
|
|
20230724,155200,989657860,9120,9120,9120,9120,0
|
|
20230724,155100,989657860,9120,9120,9120,9120,0
|
|
20230724,155000,989657860,9120,9120,9120,9120,0
|
|
20230724,154900,989657860,9120,9120,9120,9120,0
|
|
20230724,154800,989657860,9120,9120,9120,9120,0
|
|
20230724,154700,989657860,9120,9120,9120,9120,0
|
|
20230724,154600,989657860,9120,9120,9120,9120,0
|
|
20230724,154500,989657860,9120,9120,9120,9120,0
|
|
20230724,154400,989657860,9120,9120,9120,9120,0
|
|
20230724,154300,989657860,9120,9120,9120,9120,0
|
|
20230724,154200,989657860,9120,9120,9120,9120,0
|
|
20230724,154100,989657860,9120,9120,9120,9120,0
|
|
20230724,154000,989657860,9120,9120,9120,9120,0
|
|
20230724,153900,989657860,9120,9120,9120,9120,0
|
|
20230724,153800,989657860,9120,9120,9120,9120,0
|
|
20230724,153700,989657860,9120,9120,9120,9120,0
|
|
20230724,153600,989657860,9120,9120,9120,9120,338
|
|
20230724,153500,989657860,9120,9120,9120,9120,0
|
|
20230724,153400,989657860,9120,9120,9120,9120,0
|
|
20230724,153300,989657860,9120,9120,9120,9120,0
|
|
20230724,153200,989657860,9120,9120,9120,9120,0
|
|
20230724,153100,989657860,9120,9120,9120,9120,0
|
|
20230724,153000,989657860,9120,9120,9120,9120,338
|
|
20230724,152900,986575300,9100,9100,9100,9100,0
|
|
20230724,152800,986575300,9100,9100,9100,9100,0
|
|
20230724,152700,986575300,9100,9100,9100,9100,0
|
|
20230724,152600,986575300,9100,9100,9100,9100,0
|
|
20230724,152500,986575300,9100,9100,9100,9100,0
|
|
20230724,152400,986575300,9100,9100,9100,9100,0
|
|
20230724,152300,986575300,9100,9100,9100,9100,0
|
|
20230724,152200,986575300,9100,9100,9100,9100,0
|
|
20230724,152100,986575300,9100,9100,9100,9100,0
|
|
20230724,152000,986575300,9100,9100,9100,9100,0
|
|
20230724,151900,986575300,9100,9100,9120,9100,209
|
|
20230724,151800,984673380,9120,9120,9120,9120,0
|
|
20230724,151700,984673380,9120,9120,9120,9120,0
|
|
20230724,151600,984673380,9120,9120,9120,9120,0
|
|
20230724,151500,984673380,9120,9120,9120,9120,0
|
|
20230724,151400,984673380,9120,9120,9120,9120,0
|
|
20230724,151300,984673380,9120,9120,9120,9120,621
|
|
20230724,151200,979009860,9120,9120,9120,9120,176
|
|
20230724,151100,977404740,9140,9140,9140,9140,0
|
|
20230724,151000,977404740,9140,9140,9140,9140,0
|
|
20230724,150900,977404740,9140,9140,9140,9140,0
|
|
20230724,150800,977404740,9140,9140,9140,9140,133
|
|
20230724,150700,976189120,9140,9170,9170,9140,115
|
|
20230724,150600,975137950,9140,9170,9170,9140,206
|
|
20230724,150500,973249020,9130,9100,9130,9100,1944
|
|
20230724,150400,955535680,9100,9100,9100,9100,241
|
|
20230724,150300,953342580,9110,9110,9110,9110,50
|
|
20230724,150200,952887080,9110,9110,9110,9110,0
|
|
20230724,150100,952887080,9110,9110,9110,9110,0
|
|
20230724,150000,952887080,9110,9110,9110,9110,0
|
|
20230724,145900,952887080,9110,9110,9110,9110,0
|
|
20230724,145800,952887080,9110,9110,9110,9110,49
|
|
20230724,145700,952440690,9110,9110,9120,9110,57
|
|
20230724,145600,951921400,9110,9110,9110,9110,428
|
|
20230724,145500,948022320,9120,9110,9120,9110,202
|
|
20230724,145400,946182080,9110,9110,9110,9110,185
|
|
20230724,145300,944496730,9110,9110,9120,9110,1165
|
|
20230724,145200,933882130,9120,9120,9120,9120,0
|
|
20230724,145100,933882130,9120,9120,9120,9120,218
|
|
20230724,145000,931893970,9120,9100,9120,9100,963
|
|
20230724,144900,923116080,9070,9070,9070,9070,176
|
|
20230724,144800,921519760,9070,9070,9070,9070,20
|
|
20230724,144700,921338360,9070,9040,9070,9040,3157
|
|
20230724,144600,892776670,9020,9030,9030,9020,477
|
|
20230724,144500,888469480,9030,9030,9030,9030,20
|
|
20230724,144400,888288880,9030,9030,9030,9030,10
|
|
20230724,144300,888198580,9040,9040,9040,9040,0
|
|
20230724,144200,888198580,9040,9040,9040,9040,0
|
|
20230724,144100,888198580,9040,9040,9040,9040,1
|
|
20230724,144000,888189540,9040,9040,9040,9040,0
|
|
20230724,143900,888189540,9040,9010,9040,9010,344
|
|
20230724,143800,885085450,9000,9000,9000,9000,175
|
|
20230724,143700,883510450,9000,9000,9000,9000,0
|
|
20230724,143600,883510450,9000,9000,9000,9000,301
|
|
20230724,143500,880801450,9010,9010,9010,9010,348
|
|
20230724,143400,877665970,9010,9010,9010,9000,12
|
|
20230724,143300,877557940,9010,9010,9010,9010,221
|
|
20230724,143200,875566730,9010,9010,9010,9010,12
|
|
20230724,143100,875458610,9040,9040,9040,9040,0
|
|
20230724,143000,875458610,9040,9040,9040,9040,0
|
|
20230724,142900,875458610,9040,9040,9040,9040,0
|
|
20230724,142800,875458610,9040,9040,9040,9040,0
|
|
20230724,142700,875458610,9040,9040,9040,9040,0
|
|
20230724,142600,875458610,9040,9040,9040,9040,0
|
|
20230724,142500,875458610,9040,9040,9040,9040,0
|
|
20230724,142400,875458610,9040,9040,9040,9040,1
|
|
20230724,142300,875449570,9050,9050,9050,9050,0
|
|
20230724,142200,875449570,9050,9050,9050,9050,0
|
|
20230724,142100,875449570,9050,9050,9050,9050,0
|
|
20230724,142000,875449570,9050,9050,9050,9050,0
|
|
20230724,141900,875449570,9050,9050,9050,9050,0
|
|
20230724,141800,875449570,9050,9050,9050,9050,60
|
|
20230724,141700,874906570,9050,9050,9050,9050,50
|
|
20230724,141600,874454070,9050,9050,9050,9050,385
|
|
20230724,141500,870969820,9050,9050,9050,9050,0
|
|
20230724,141400,870969820,9050,9050,9050,9050,195
|
|
20230724,141300,869205070,9060,9060,9060,9060,79
|
|
20230724,141200,868489330,9060,9060,9060,9060,186
|
|
20230724,141100,866804170,9060,9070,9070,9060,152
|
|
20230724,141000,865425550,9070,9070,9070,9070,141
|
|
20230724,140900,864146680,9070,9070,9070,9070,0
|
|
20230724,140800,864146680,9070,9040,9090,9040,1742
|
|
20230724,140700,848342360,9020,9020,9020,9020,175
|
|
20230724,140600,846763860,9020,9020,9020,9020,176
|
|
20230724,140500,845176340,9020,9020,9020,9020,175
|
|
20230724,140400,843597840,9020,9020,9020,9020,0
|
|
20230724,140300,843597840,9020,9020,9020,9020,175
|
|
20230724,140200,842019340,9020,9020,9020,9020,403
|
|
20230724,140100,838384280,9010,8970,9010,8970,2438
|
|
20230724,140000,816448300,8970,8970,8970,8970,93
|
|
20230724,135900,815614090,8970,8970,8970,8970,175
|
|
20230724,135800,814044340,8970,8970,8970,8970,0
|
|
20230724,135700,814044340,8970,8970,8970,8970,175
|
|
20230724,135600,812474590,8970,8970,8970,8970,176
|
|
20230724,135500,810895870,8970,8970,8970,8970,175
|
|
20230724,135400,809326120,8970,8970,8970,8970,175
|
|
20230724,135300,807756370,8970,8970,8970,8970,176
|
|
20230724,135200,806177650,8970,8970,8970,8970,0
|
|
20230724,135100,806177650,8970,8970,8970,8970,627
|
|
20230724,135000,800553460,8960,8960,8960,8960,1019
|
|
20230724,134900,791423220,9000,9000,9000,9000,0
|
|
20230724,134800,791423220,9000,9000,9000,9000,255
|
|
20230724,134700,789128220,8970,8950,8970,8950,886
|
|
20230724,134600,781194420,8920,8920,8920,8920,326
|
|
20230724,134500,778286500,8920,8920,8920,8920,175
|
|
20230724,134400,776725500,8920,8920,8920,8920,195
|
|
20230724,134300,774986100,8920,8920,8920,8920,176
|
|
20230724,134200,773416180,8920,8920,8930,8920,762
|
|
20230724,134100,766619130,8920,8920,8920,8920,0
|
|
20230724,134000,766619130,8920,8930,8930,8920,316
|
|
20230724,133900,763800380,8960,8950,8960,8950,122
|
|
20230724,133800,762708460,8950,8980,8980,8950,219
|
|
20230724,133700,760746660,9010,9000,9010,9000,282
|
|
20230724,133600,758208620,9020,9020,9020,9020,171
|
|
20230724,133500,756666200,9020,9020,9020,9020,4
|
|
20230724,133400,756630120,9000,8950,9010,8950,1937
|
|
20230724,133300,739220620,8950,8950,8950,8950,20
|
|
20230724,133200,739041620,8950,8950,8950,8950,0
|
|
20230724,133100,739041620,8950,8920,8950,8920,947
|
|
20230724,133000,730579050,8920,8910,8920,8910,1158
|
|
20230724,132900,720257760,8910,8910,8910,8910,0
|
|
20230724,132800,720257760,8910,8910,8910,8910,0
|
|
20230724,132700,720257760,8910,8910,8910,8910,0
|
|
20230724,132600,720257760,8910,8910,8910,8910,2
|
|
20230724,132500,720239940,8910,8900,8910,8900,219
|
|
20230724,132400,718290400,8900,8900,8900,8890,1700
|
|
20230724,132300,703165640,8920,8920,8920,8920,0
|
|
20230724,132200,703165640,8920,8920,8920,8920,1
|
|
20230724,132100,703156720,8920,8920,8920,8920,175
|
|
20230724,132000,701595720,8920,8920,8920,8920,214
|
|
20230724,131900,699686840,8920,8920,8920,8920,0
|
|
20230724,131800,699686840,8920,8920,8920,8920,19
|
|
20230724,131700,699517360,8930,8930,8930,8930,600
|
|
20230724,131600,694159360,8930,8930,8930,8930,16
|
|
20230724,131500,694016480,8940,8940,8940,8940,0
|
|
20230724,131400,694016480,8940,8940,8940,8940,70
|
|
20230724,131300,693390680,8950,8950,8950,8950,0
|
|
20230724,131200,693390680,8950,8950,8950,8950,10
|
|
20230724,131100,693301180,8950,8950,8950,8950,462
|
|
20230724,131000,689166280,8970,8970,8970,8970,100
|
|
20230724,130900,688269280,8990,8990,8990,8990,9
|
|
20230724,130800,688188370,8990,8960,8990,8960,9
|
|
20230724,130700,688107510,8970,8970,8970,8970,6
|
|
20230724,130600,688053690,8940,8940,8940,8940,92
|
|
20230724,130500,687231210,8920,8920,8920,8920,60
|
|
20230724,130400,686696010,8920,8890,8920,8890,389
|
|
20230724,130300,683234950,8890,8890,8900,8890,76
|
|
20230724,130200,682559290,8890,8890,8890,8890,0
|
|
20230724,130100,682559290,8890,8890,8890,8890,0
|
|
20230724,130000,682559290,8890,8890,8890,8890,0
|
|
20230724,125900,682559290,8890,8890,8890,8890,0
|
|
20230724,125800,682559290,8890,8900,8900,8890,49
|
|
20230724,125700,682123250,8900,8900,8900,8900,0
|
|
20230724,125600,682123250,8900,8900,8900,8900,0
|
|
20230724,125500,682123250,8900,8900,8900,8900,0
|
|
20230724,125400,682123250,8900,8900,8900,8900,0
|
|
20230724,125300,682123250,8900,8900,8900,8900,0
|
|
20230724,125200,682123250,8900,8900,8900,8900,0
|
|
20230724,125100,682123250,8900,8900,8900,8900,126
|
|
20230724,125000,681001850,8910,8910,8910,8910,1
|
|
20230724,124900,680992940,8920,8920,8920,8920,0
|
|
20230724,124800,680992940,8920,8920,8920,8920,0
|
|
20230724,124700,680992940,8920,8920,8920,8920,5
|
|
20230724,124600,680948340,8920,8920,8920,8920,1
|
|
20230724,124500,680939420,8920,8920,8920,8920,0
|
|
20230724,124400,680939420,8920,8890,8920,8890,443
|
|
20230724,124300,677001060,8880,8880,8880,8880,0
|
|
20230724,124200,677001060,8880,8880,8880,8880,299
|
|
20230724,124100,674345940,8880,8880,8880,8880,0
|
|
20230724,124000,674345940,8880,8890,8890,8880,150
|
|
20230724,123900,673012630,8890,8890,8890,8890,0
|
|
20230724,123800,673012630,8890,8900,8900,8890,68
|
|
20230724,123700,672408090,8890,8890,8890,8890,0
|
|
20230724,123600,672408090,8890,8890,8890,8890,0
|
|
20230724,123500,672408090,8890,8890,8890,8890,0
|
|
20230724,123400,672408090,8890,8900,8900,8890,50
|
|
20230724,123300,671963450,8900,8900,8900,8900,0
|
|
20230724,123200,671963450,8900,8900,8900,8900,11
|
|
20230724,123100,671865550,8900,8900,8900,8900,67
|
|
20230724,123000,671269250,8900,8900,8900,8900,0
|
|
20230724,122900,671269250,8900,8900,8900,8900,0
|
|
20230724,122800,671269250,8900,8900,8900,8900,0
|
|
20230724,122700,671269250,8900,8900,8900,8900,0
|
|
20230724,122600,671269250,8900,8900,8900,8900,0
|
|
20230724,122500,671269250,8900,8900,8900,8900,0
|
|
20230724,122400,671269250,8900,8900,8900,8900,0
|
|
20230724,122300,671269250,8900,8900,8900,8900,0
|
|
20230724,122200,671269250,8900,8900,8900,8900,144
|
|
20230724,122100,669987650,8900,8900,8900,8900,0
|
|
20230724,122000,669987650,8900,8900,8900,8900,0
|
|
20230724,121900,669987650,8900,8900,8900,8900,270
|
|
20230724,121800,667584650,8910,8910,8910,8910,0
|
|
20230724,121700,667584650,8910,8910,8910,8910,0
|
|
20230724,121600,667584650,8910,8910,8910,8910,0
|
|
20230724,121500,667584650,8910,8910,8910,8910,0
|
|
20230724,121400,667584650,8910,8910,8910,8910,108
|
|
20230724,121300,666622370,8900,8900,8900,8900,108
|
|
20230724,121200,665661170,8900,8900,8900,8900,0
|
|
20230724,121100,665661170,8900,8900,8900,8900,0
|
|
20230724,121000,665661170,8900,8900,8900,8900,0
|
|
20230724,120900,665661170,8900,8900,8900,8900,0
|
|
20230724,120800,665661170,8900,8920,8920,8880,10730
|
|
20230724,120700,570268390,8920,8920,8920,8920,2
|
|
20230724,120600,570250550,8930,8930,8930,8930,0
|
|
20230724,120500,570250550,8930,8930,8930,8930,339
|
|
20230724,120400,567223280,8930,8930,8930,8930,0
|
|
20230724,120300,567223280,8930,8930,8930,8930,0
|
|
20230724,120200,567223280,8930,8930,8930,8930,0
|
|
20230724,120100,567223280,8930,8930,8930,8930,5
|
|
20230724,120000,567178630,8930,8930,8930,8930,10
|
|
20230724,115900,567089330,8930,8920,8930,8920,247
|
|
20230724,115800,564885990,8930,8930,8930,8930,40
|
|
20230724,115700,564528790,8930,8930,8930,8930,31
|
|
20230724,115600,564251960,8930,8930,8930,8930,0
|
|
20230724,115500,564251960,8930,8930,8930,8930,4
|
|
20230724,115400,564216240,8920,8920,8920,8920,0
|
|
20230724,115300,564216240,8920,8920,8920,8920,0
|
|
20230724,115200,564216240,8920,8920,8920,8920,3
|
|
20230724,115100,564189480,8940,8940,8940,8940,5
|
|
20230724,115000,564144780,8940,8940,8940,8940,10
|
|
20230724,114900,564055380,8930,8930,8930,8930,0
|
|
20230724,114800,564055380,8930,8930,8930,8930,0
|
|
20230724,114700,564055380,8930,8930,8930,8930,264
|
|
20230724,114600,561697860,8930,8930,8930,8930,9
|
|
20230724,114500,561617490,8950,8950,8950,8950,0
|
|
20230724,114400,561617490,8950,8950,8950,8950,0
|
|
20230724,114300,561617490,8950,8950,8950,8950,0
|
|
20230724,114200,561617490,8950,8950,8950,8950,196
|
|
20230724,114100,559863290,8950,8950,8950,8950,330
|
|
20230724,114000,556909790,8950,8950,8950,8950,0
|
|
20230724,113900,556909790,8950,8950,8950,8950,0
|
|
20230724,113800,556909790,8950,8950,8950,8950,0
|
|
20230724,113700,556909790,8950,9000,9000,8950,14
|
|
20230724,113600,556784440,8950,8950,8950,8950,0
|
|
20230724,113500,556784440,8950,8950,8950,8950,0
|
|
20230724,113400,556784440,8950,8950,8950,8950,16
|
|
20230724,113300,556641240,8950,8950,8950,8950,48
|
|
20230724,113200,556211640,8920,8920,8920,8920,36
|
|
20230724,113100,555890520,8920,8920,8920,8920,0
|
|
20230724,113000,555890520,8920,8920,8920,8920,15
|
|
20230724,112900,555756720,8920,8920,8920,8920,0
|
|
20230724,112800,555756720,8920,8920,8920,8920,25
|
|
20230724,112700,555533720,8950,8950,8950,8950,0
|
|
20230724,112600,555533720,8950,8910,8950,8900,2554
|
|
20230724,112500,532798410,8910,8910,8910,8910,0
|
|
20230724,112400,532798410,8910,8910,8910,8910,0
|
|
20230724,112300,532798410,8910,8910,8910,8910,0
|
|
20230724,112200,532798410,8910,8910,8910,8910,0
|
|
20230724,112100,532798410,8910,8910,8910,8910,0
|
|
20230724,112000,532798410,8910,8910,8910,8910,0
|
|
20230724,111900,532798410,8910,8910,8910,8910,2
|
|
20230724,111800,532780590,8910,8900,8940,8900,4016
|
|
20230724,111700,497022350,8890,8920,8920,8890,7502
|
|
20230724,111600,430201300,8920,8920,8920,8920,10
|
|
20230724,111500,430112100,8920,8920,8920,8920,0
|
|
20230724,111400,430112100,8920,8920,8920,8920,805
|
|
20230724,111300,422931500,8920,8920,8920,8920,0
|
|
20230724,111200,422931500,8920,8920,8920,8920,10
|
|
20230724,111100,422842300,8930,8930,8930,8930,0
|
|
20230724,111000,422842300,8930,8930,8930,8930,0
|
|
20230724,110900,422842300,8930,8930,8930,8930,5
|
|
20230724,110800,422797650,8930,8920,8930,8920,22
|
|
20230724,110700,422601300,8910,8910,8910,8910,25
|
|
20230724,110600,422378550,8910,8920,8920,8910,573
|
|
20230724,110500,417268490,8930,8930,8930,8930,0
|
|
20230724,110400,417268490,8930,8930,8930,8930,78
|
|
20230724,110300,416571950,8940,8940,8940,8940,3
|
|
20230724,110200,416545130,8940,8940,8940,8940,3
|
|
20230724,110100,416518310,8940,8940,8940,8940,50
|
|
20230724,110000,416071310,8930,8930,8930,8930,0
|
|
20230724,105900,416071310,8930,8930,8930,8930,0
|
|
20230724,105800,416071310,8930,8930,8930,8930,0
|
|
20230724,105700,416071310,8930,8930,8930,8930,0
|
|
20230724,105600,416071310,8930,8940,8940,8930,917
|
|
20230724,105500,407876450,8940,8940,8940,8940,90
|
|
20230724,105400,407071850,8950,8950,8950,8950,0
|
|
20230724,105300,407071850,8950,8950,8950,8950,26
|
|
20230724,105200,406839150,8950,8950,8950,8950,0
|
|
20230724,105100,406839150,8950,8950,8950,8950,1145
|
|
20230724,105000,396591400,8950,8980,8980,8950,4004
|
|
20230724,104900,360708110,8970,8980,8980,8970,776
|
|
20230724,104800,353746680,8990,8990,8990,8990,0
|
|
20230724,104700,353746680,8990,8990,8990,8990,0
|
|
20230724,104600,353746680,8990,8990,8990,8990,54
|
|
20230724,104500,353261220,8980,8980,8980,8980,1228
|
|
20230724,104400,342233780,8980,8980,8980,8980,1
|
|
20230724,104300,342224800,8990,8980,8990,8980,15
|
|
20230724,104200,342089970,8980,8980,8980,8980,0
|
|
20230724,104100,342089970,8980,8980,8980,8980,0
|
|
20230724,104000,342089970,8980,8980,8980,8980,819
|
|
20230724,103900,334735350,9000,9000,9000,9000,0
|
|
20230724,103800,334735350,9000,9000,9000,9000,0
|
|
20230724,103700,334735350,9000,9000,9000,9000,0
|
|
20230724,103600,334735350,9000,9000,9000,9000,170
|
|
20230724,103500,333205350,9000,9000,9000,9000,0
|
|
20230724,103400,333205350,9000,9000,9000,9000,52
|
|
20230724,103300,332737350,9020,9020,9020,9020,1
|
|
20230724,103200,332728330,9020,9020,9020,9020,0
|
|
20230724,103100,332728330,9020,9000,9020,9000,509
|
|
20230724,103000,328147290,9000,9000,9000,9000,0
|
|
20230724,102900,328147290,9000,9000,9000,9000,10
|
|
20230724,102800,328057290,8960,8960,8960,8960,0
|
|
20230724,102700,328057290,8960,8970,8970,8960,200
|
|
20230724,102600,326265280,8950,8950,8950,8950,10
|
|
20230724,102500,326175780,8950,8980,8980,8950,3360
|
|
20230724,102400,296058850,8990,8990,8990,8990,10
|
|
20230724,102300,295968950,9000,9000,9000,9000,0
|
|
20230724,102200,295968950,9000,9000,9000,9000,655
|
|
20230724,102100,290073950,9000,9000,9000,9000,10
|
|
20230724,102000,289983950,9000,8990,9000,8990,32
|
|
20230724,101900,289696260,9000,9000,9000,9000,0
|
|
20230724,101800,289696260,9000,9010,9010,9000,617
|
|
20230724,101700,284137700,9020,9020,9020,9020,0
|
|
20230724,101600,284137700,9020,9030,9030,9020,212
|
|
20230724,101500,282224290,9040,9060,9060,9040,21
|
|
20230724,101400,282034050,9060,9060,9060,9060,0
|
|
20230724,101300,282034050,9060,9060,9060,9060,0
|
|
20230724,101200,282034050,9060,9060,9060,9060,0
|
|
20230724,101100,282034050,9060,9060,9060,9060,0
|
|
20230724,101000,282034050,9060,9060,9060,9060,4
|
|
20230724,100900,281997810,9040,9040,9040,9040,0
|
|
20230724,100800,281997810,9040,9040,9040,9040,197
|
|
20230724,100700,280216930,9010,9010,9010,9010,70
|
|
20230724,100600,279586230,9010,9010,9010,9010,0
|
|
20230724,100500,279586230,9010,9010,9010,9010,308
|
|
20230724,100400,276811150,9010,9010,9010,9010,1
|
|
20230724,100300,276802140,9010,9000,9010,9000,822
|
|
20230724,100200,269402680,8980,8960,8980,8960,1629
|
|
20230724,100100,254789540,8960,8960,8960,8960,451
|
|
20230724,100000,250748580,8970,8950,8970,8950,250
|
|
20230724,095900,248506700,8970,8980,8980,8960,651
|
|
20230724,095800,242671440,8980,8980,8980,8980,2
|
|
20230724,095700,242653480,8970,9000,9000,8970,4268
|
|
20230724,095600,204258740,9000,9000,9000,9000,106
|
|
20230724,095500,203304740,9000,9000,9000,9000,0
|
|
20230724,095400,203304740,9000,9000,9000,9000,1526
|
|
20230724,095300,189570740,9000,9000,9000,9000,30
|
|
20230724,095200,189300740,9000,9000,9000,9000,371
|
|
20230724,095100,185961740,9000,9010,9010,9000,1765
|
|
20230724,095000,170072570,9060,9050,9060,9050,4
|
|
20230724,094900,170036350,9020,9020,9020,9020,29
|
|
20230724,094800,169774770,9020,9030,9030,9020,270
|
|
20230724,094700,167338700,9040,9040,9040,9040,10
|
|
20230724,094600,167248300,9070,9070,9070,9070,31
|
|
20230724,094500,166967130,9070,9070,9070,9070,0
|
|
20230724,094400,166967130,9070,9070,9070,9070,8
|
|
20230724,094300,166894570,9070,9040,9070,9030,52
|
|
20230724,094200,166424870,9040,9040,9040,9040,0
|
|
20230724,094100,166424870,9040,9030,9040,9030,129
|
|
20230724,094000,165259950,9030,9060,9060,9030,101
|
|
20230724,093900,164347890,9070,9030,9070,9030,5
|
|
20230724,093800,164302700,9030,9030,9030,9030,0
|
|
20230724,093700,164302700,9030,9030,9030,9030,0
|
|
20230724,093600,164302700,9030,9030,9030,9030,1
|
|
20230724,093500,164293670,9030,9030,9030,9030,0
|
|
20230724,093400,164293670,9030,9030,9030,9030,4
|
|
20230724,093300,164257550,9020,9020,9020,9020,10
|
|
20230724,093200,164167350,9010,9020,9020,9010,76
|
|
20230724,093100,163482480,9080,9010,9080,9010,356
|
|
20230724,093000,160261240,8990,8990,8990,8990,0
|
|
20230724,092900,160261240,8990,8990,8990,8990,24
|
|
20230724,092800,160045480,9000,9000,9000,9000,0
|
|
20230724,092700,160045480,9000,9000,9000,9000,39
|
|
20230724,092600,159694480,9000,9010,9010,9000,12
|
|
20230724,092500,159586450,9010,9010,9010,9010,241
|
|
20230724,092400,157415040,9010,8990,9010,8990,61
|
|
20230724,092300,156865630,8990,8960,8990,8960,410
|
|
20230724,092200,153186730,8970,8980,8980,8970,30
|
|
20230724,092100,152917620,8990,8980,8990,8970,498
|
|
20230724,092000,148442550,8970,8990,8990,8970,524
|
|
20230724,091900,143733840,8990,8990,8990,8990,157
|
|
20230724,091800,142322410,8990,8990,8990,8990,0
|
|
20230724,091700,142322410,8990,9010,9010,8990,171
|
|
20230724,091600,140785100,9010,9010,9010,9010,0
|
|
20230724,091500,140785100,9010,8980,9010,8980,357
|
|
20230724,091400,137575770,8990,8990,8990,8990,35
|
|
20230724,091300,137261120,8990,8990,8990,8990,68
|
|
20230724,091200,136649800,8990,9000,9000,8990,389
|
|
20230724,091100,133148810,9000,8980,9000,8980,1584
|
|
20230724,091000,118893910,8990,9020,9020,8990,449
|
|
20230724,090900,114847460,9020,9060,9070,9020,5747
|
|
20230724,090800,62845090,9060,9060,9060,9060,1350
|
|
20230724,090700,50614090,9080,9060,9080,9060,250
|
|
20230724,090600,48346850,9070,9090,9090,9070,709
|
|
20230724,090500,41902810,9090,9090,9120,9090,669
|
|
20230724,090400,35814670,9090,9120,9120,9090,1360
|
|
20230724,090300,23444420,9120,9150,9150,9100,201
|
|
20230724,090200,21613140,9150,9250,9250,9150,848
|
|
20230724,090100,13845090,9240,9310,9310,9240,170
|
|
20230724,090000,12263090,9250,9360,9360,9250,1317
|