584 lines
29 KiB
CSV
584 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,184100,6599589530,6080,6080,6080,6080,9280
|
|
20230724,184000,6599589530,6080,6080,6080,6080,0
|
|
20230724,183900,6599589530,6080,6080,6080,6080,0
|
|
20230724,183800,6599589530,6080,6080,6080,6080,0
|
|
20230724,183700,6599589530,6080,6080,6080,6080,0
|
|
20230724,183600,6599589530,6080,6080,6080,6080,0
|
|
20230724,183500,6599589530,6080,6080,6080,6080,0
|
|
20230724,183400,6599589530,6080,6080,6080,6080,0
|
|
20230724,183300,6599589530,6080,6080,6080,6080,0
|
|
20230724,183200,6599589530,6080,6080,6080,6080,0
|
|
20230724,183100,6599589530,6080,6080,6080,6080,0
|
|
20230724,183000,6599589530,6080,6080,6080,6080,0
|
|
20230724,182900,6599589530,6080,6080,6080,6080,0
|
|
20230724,182800,6599589530,6080,6080,6080,6080,0
|
|
20230724,182700,6599589530,6080,6080,6080,6080,0
|
|
20230724,182600,6599589530,6080,6080,6080,6080,0
|
|
20230724,182500,6599589530,6080,6080,6080,6080,0
|
|
20230724,182400,6599589530,6080,6080,6080,6080,0
|
|
20230724,182300,6599589530,6080,6080,6080,6080,0
|
|
20230724,182200,6599589530,6080,6080,6080,6080,0
|
|
20230724,182100,6599589530,6080,6080,6080,6080,0
|
|
20230724,182000,6599589530,6080,6080,6080,6080,0
|
|
20230724,181900,6599589530,6080,6080,6080,6080,0
|
|
20230724,181800,6599589530,6080,6080,6080,6080,0
|
|
20230724,181700,6599589530,6080,6080,6080,6080,0
|
|
20230724,181600,6599589530,6080,6080,6080,6080,0
|
|
20230724,181500,6599589530,6080,6080,6080,6080,0
|
|
20230724,181400,6599589530,6080,6080,6080,6080,0
|
|
20230724,181300,6599589530,6080,6080,6080,6080,0
|
|
20230724,181200,6599589530,6080,6080,6080,6080,0
|
|
20230724,181100,6599589530,6080,6080,6080,6080,9280
|
|
20230724,181000,6599589530,6080,6080,6080,6080,0
|
|
20230724,180900,6599589530,6080,6080,6080,6080,0
|
|
20230724,180800,6599589530,6080,6080,6080,6080,0
|
|
20230724,180700,6599589530,6080,6080,6080,6080,0
|
|
20230724,180600,6599589530,6080,6080,6080,6080,0
|
|
20230724,180500,6599589530,6080,6080,6080,6080,0
|
|
20230724,180400,6599589530,6080,6080,6080,6080,0
|
|
20230724,180300,6599589530,6080,6080,6080,6080,0
|
|
20230724,180200,6599589530,6080,6080,6080,6080,0
|
|
20230724,180100,6599589530,6080,6080,6080,6080,0
|
|
20230724,180000,6599589530,6080,6080,6080,6080,0
|
|
20230724,175900,6599589530,6080,6080,6080,6080,0
|
|
20230724,175800,6599589530,6080,6080,6080,6080,0
|
|
20230724,175700,6599589530,6080,6080,6080,6080,0
|
|
20230724,175600,6599589530,6080,6080,6080,6080,0
|
|
20230724,175500,6599589530,6080,6080,6080,6080,0
|
|
20230724,175400,6599589530,6080,6080,6080,6080,0
|
|
20230724,175300,6599589530,6080,6080,6080,6080,0
|
|
20230724,175200,6599589530,6080,6080,6080,6080,0
|
|
20230724,175100,6599589530,6080,6080,6080,6080,0
|
|
20230724,175000,6599589530,6080,6080,6080,6080,0
|
|
20230724,174900,6599589530,6080,6080,6080,6080,0
|
|
20230724,174800,6599589530,6080,6080,6080,6080,0
|
|
20230724,174700,6599589530,6080,6080,6080,6080,0
|
|
20230724,174600,6599589530,6080,6080,6080,6080,0
|
|
20230724,174500,6599589530,6080,6080,6080,6080,0
|
|
20230724,174400,6599589530,6080,6080,6080,6080,0
|
|
20230724,174300,6599589530,6080,6080,6080,6080,0
|
|
20230724,174200,6599589530,6080,6080,6080,6080,0
|
|
20230724,174100,6599589530,6080,6080,6080,6080,9280
|
|
20230724,174000,6599589530,6080,6080,6080,6080,0
|
|
20230724,173900,6599589530,6080,6080,6080,6080,0
|
|
20230724,173800,6599589530,6080,6080,6080,6080,0
|
|
20230724,173700,6599589530,6080,6080,6080,6080,0
|
|
20230724,173600,6599589530,6080,6080,6080,6080,0
|
|
20230724,173500,6599589530,6080,6080,6080,6080,0
|
|
20230724,173400,6599589530,6080,6080,6080,6080,0
|
|
20230724,173300,6599589530,6080,6080,6080,6080,0
|
|
20230724,173200,6599589530,6080,6080,6080,6080,0
|
|
20230724,173100,6599589530,6080,6080,6080,6080,0
|
|
20230724,173000,6599589530,6080,6080,6080,6080,0
|
|
20230724,172900,6599589530,6080,6080,6080,6080,0
|
|
20230724,172800,6599589530,6080,6080,6080,6080,0
|
|
20230724,172700,6599589530,6080,6080,6080,6080,0
|
|
20230724,172600,6599589530,6080,6080,6080,6080,0
|
|
20230724,172500,6599589530,6080,6080,6080,6080,0
|
|
20230724,172400,6599589530,6080,6080,6080,6080,0
|
|
20230724,172300,6599589530,6080,6080,6080,6080,0
|
|
20230724,172200,6599589530,6080,6080,6080,6080,0
|
|
20230724,172100,6599589530,6080,6080,6080,6080,0
|
|
20230724,172000,6599589530,6080,6080,6080,6080,0
|
|
20230724,171900,6599589530,6080,6080,6080,6080,0
|
|
20230724,171800,6599589530,6080,6080,6080,6080,0
|
|
20230724,171700,6599589530,6080,6080,6080,6080,0
|
|
20230724,171600,6599589530,6080,6080,6080,6080,0
|
|
20230724,171500,6599589530,6080,6080,6080,6080,0
|
|
20230724,171400,6599589530,6080,6080,6080,6080,0
|
|
20230724,171300,6599589530,6080,6080,6080,6080,0
|
|
20230724,171200,6599589530,6080,6080,6080,6080,0
|
|
20230724,171100,6599589530,6080,6080,6080,6080,9280
|
|
20230724,171000,6599589530,6080,6080,6080,6080,0
|
|
20230724,170900,6599589530,6080,6080,6080,6080,0
|
|
20230724,170800,6599589530,6080,6080,6080,6080,0
|
|
20230724,170700,6599589530,6080,6080,6080,6080,0
|
|
20230724,170600,6599589530,6080,6080,6080,6080,0
|
|
20230724,170500,6599589530,6080,6080,6080,6080,0
|
|
20230724,170400,6599589530,6080,6080,6080,6080,0
|
|
20230724,170300,6599589530,6080,6080,6080,6080,0
|
|
20230724,170200,6599589530,6080,6080,6080,6080,0
|
|
20230724,170100,6599589530,6080,6080,6080,6080,0
|
|
20230724,170000,6599589530,6080,6080,6080,6080,0
|
|
20230724,165900,6599589530,6080,6080,6080,6080,0
|
|
20230724,165800,6599589530,6080,6080,6080,6080,0
|
|
20230724,165700,6599589530,6080,6080,6080,6080,0
|
|
20230724,165600,6599589530,6080,6080,6080,6080,0
|
|
20230724,165500,6599589530,6080,6080,6080,6080,0
|
|
20230724,165400,6599589530,6080,6080,6080,6080,0
|
|
20230724,165300,6599589530,6080,6080,6080,6080,0
|
|
20230724,165200,6599589530,6080,6080,6080,6080,0
|
|
20230724,165100,6599589530,6080,6080,6080,6080,0
|
|
20230724,165000,6599589530,6080,6080,6080,6080,0
|
|
20230724,164900,6599589530,6080,6080,6080,6080,0
|
|
20230724,164800,6599589530,6080,6080,6080,6080,0
|
|
20230724,164700,6599589530,6080,6080,6080,6080,0
|
|
20230724,164600,6599589530,6080,6080,6080,6080,0
|
|
20230724,164500,6599589530,6080,6080,6080,6080,0
|
|
20230724,164400,6599589530,6080,6080,6080,6080,0
|
|
20230724,164300,6599589530,6080,6080,6080,6080,0
|
|
20230724,164200,6599589530,6080,6080,6080,6080,0
|
|
20230724,164100,6599589530,6080,6080,6080,6080,9280
|
|
20230724,164000,6599589530,6080,6080,6080,6080,0
|
|
20230724,163900,6599589530,6080,6080,6080,6080,0
|
|
20230724,163800,6599589530,6080,6080,6080,6080,0
|
|
20230724,163700,6599589530,6080,6080,6080,6080,0
|
|
20230724,163600,6599589530,6080,6080,6080,6080,0
|
|
20230724,163500,6599589530,6080,6080,6080,6080,0
|
|
20230724,163400,6599589530,6080,6080,6080,6080,0
|
|
20230724,163300,6599589530,6080,6080,6080,6080,0
|
|
20230724,163200,6599589530,6080,6080,6080,6080,0
|
|
20230724,163100,6599589530,6080,6080,6080,6080,0
|
|
20230724,163000,6599589530,6080,6080,6080,6080,0
|
|
20230724,162900,6599589530,6080,6080,6080,6080,0
|
|
20230724,162800,6599589530,6080,6080,6080,6080,0
|
|
20230724,162700,6599589530,6080,6080,6080,6080,0
|
|
20230724,162600,6599589530,6080,6080,6080,6080,0
|
|
20230724,162500,6599589530,6080,6080,6080,6080,0
|
|
20230724,162400,6599589530,6080,6080,6080,6080,0
|
|
20230724,162300,6599589530,6080,6080,6080,6080,0
|
|
20230724,162200,6599589530,6080,6080,6080,6080,0
|
|
20230724,162100,6599589530,6080,6080,6080,6080,0
|
|
20230724,162000,6599589530,6080,6080,6080,6080,0
|
|
20230724,161900,6599589530,6080,6080,6080,6080,0
|
|
20230724,161800,6599589530,6080,6080,6080,6080,0
|
|
20230724,161700,6599589530,6080,6080,6080,6080,0
|
|
20230724,161600,6599589530,6080,6080,6080,6080,0
|
|
20230724,161500,6599589530,6080,6080,6080,6080,0
|
|
20230724,161400,6599589530,6080,6080,6080,6080,0
|
|
20230724,161300,6599589530,6080,6080,6080,6080,0
|
|
20230724,161200,6599589530,6080,6080,6080,6080,0
|
|
20230724,161100,6599589530,6080,6080,6080,6080,9280
|
|
20230724,161000,6599589530,6080,6080,6080,6080,0
|
|
20230724,160900,6599589530,6080,6080,6080,6080,0
|
|
20230724,160800,6599589530,6080,6080,6080,6080,0
|
|
20230724,160700,6599589530,6080,6080,6080,6080,0
|
|
20230724,160600,6599589530,6080,6080,6080,6080,0
|
|
20230724,160500,6599589530,6080,6080,6080,6080,0
|
|
20230724,160400,6599589530,6080,6080,6080,6080,0
|
|
20230724,160300,6599589530,6080,6080,6080,6080,0
|
|
20230724,160200,6599589530,6080,6080,6080,6080,0
|
|
20230724,160100,6599589530,6080,6080,6080,6080,0
|
|
20230724,160000,6599589530,6080,6080,6080,6080,0
|
|
20230724,155900,6599589530,6080,6080,6080,6080,0
|
|
20230724,155800,6599589530,6080,6080,6080,6080,0
|
|
20230724,155700,6599589530,6080,6080,6080,6080,0
|
|
20230724,155600,6599589530,6080,6080,6080,6080,0
|
|
20230724,155500,6599589530,6080,6080,6080,6080,0
|
|
20230724,155400,6599589530,6080,6080,6080,6080,0
|
|
20230724,155300,6599589530,6080,6080,6080,6080,0
|
|
20230724,155200,6599589530,6080,6080,6080,6080,0
|
|
20230724,155100,6599589530,6080,6080,6080,6080,0
|
|
20230724,155000,6599589530,6080,6080,6080,6080,0
|
|
20230724,154900,6599589530,6080,6080,6080,6080,0
|
|
20230724,154800,6599589530,6080,6080,6080,6080,0
|
|
20230724,154700,6599589530,6080,6080,6080,6080,0
|
|
20230724,154600,6599589530,6080,6080,6080,6080,0
|
|
20230724,154500,6599589530,6080,6080,6080,6080,0
|
|
20230724,154400,6599589530,6080,6080,6080,6080,0
|
|
20230724,154300,6599589530,6080,6080,6080,6080,0
|
|
20230724,154200,6599589530,6080,6080,6080,6080,0
|
|
20230724,154100,6599589530,6080,6080,6080,6080,9280
|
|
20230724,154000,6599589530,6080,6080,6080,6080,0
|
|
20230724,153900,6599589530,6080,6080,6080,6080,0
|
|
20230724,153800,6599589530,6080,6080,6080,6080,0
|
|
20230724,153700,6599589530,6080,6080,6080,6080,0
|
|
20230724,153600,6599589530,6080,6080,6080,6080,0
|
|
20230724,153500,6599589530,6080,6080,6080,6080,0
|
|
20230724,153400,6599589530,6080,6080,6080,6080,0
|
|
20230724,153300,6599589530,6080,6080,6080,6080,0
|
|
20230724,153200,6599589530,6080,6080,6080,6080,0
|
|
20230724,153100,6599589530,6080,6080,6080,6080,0
|
|
20230724,153000,6599589530,6080,6080,6080,6080,9280
|
|
20230724,152900,6543167130,6090,6090,6090,6090,0
|
|
20230724,152800,6543167130,6090,6090,6090,6090,0
|
|
20230724,152700,6543167130,6090,6090,6090,6090,0
|
|
20230724,152600,6543167130,6090,6090,6090,6090,0
|
|
20230724,152500,6543167130,6090,6090,6090,6090,0
|
|
20230724,152400,6543167130,6090,6090,6090,6090,0
|
|
20230724,152300,6543167130,6090,6090,6090,6090,0
|
|
20230724,152200,6543167130,6090,6090,6090,6090,0
|
|
20230724,152100,6543167130,6090,6090,6090,6090,0
|
|
20230724,152000,6543167130,6090,6090,6090,6090,0
|
|
20230724,151900,6543167130,6090,6070,6090,6060,3865
|
|
20230724,151800,6519665470,6070,6050,6090,6050,4321
|
|
20230724,151700,6493418890,6050,6040,6050,6040,600
|
|
20230724,151600,6489791340,6060,6030,6060,6030,1192
|
|
20230724,151500,6482582580,6040,6040,6040,6030,508
|
|
20230724,151400,6479519180,6040,6030,6040,6030,29
|
|
20230724,151300,6479344180,6030,6050,6050,6020,2026
|
|
20230724,151200,6467133900,6050,6040,6050,6040,869
|
|
20230724,151100,6461882980,6040,6040,6040,6030,51
|
|
20230724,151000,6461575290,6040,6040,6040,6020,5975
|
|
20230724,150900,6425542090,6040,6040,6040,6040,29
|
|
20230724,150800,6425366930,6040,6050,6050,6040,1083
|
|
20230724,150700,6418824400,6050,6040,6050,6040,351
|
|
20230724,150600,6416704350,6040,6030,6040,6030,145
|
|
20230724,150500,6415829180,6030,6030,6030,6020,610
|
|
20230724,150400,6412155540,6030,6050,6050,6030,35
|
|
20230724,150300,6411944130,6050,6040,6050,6020,2145
|
|
20230724,150200,6398987900,6040,6040,6040,6010,3784
|
|
20230724,150100,6376217350,6040,6050,6050,6040,581
|
|
20230724,150000,6372708060,6050,6040,6050,6020,550
|
|
20230724,145900,6369395050,6050,6050,6050,6040,198
|
|
20230724,145800,6368198610,6040,6030,6050,6030,3257
|
|
20230724,145700,6348531310,6030,6030,6030,6030,1
|
|
20230724,145600,6348525280,6040,6030,6040,6030,3204
|
|
20230724,145500,6329203400,6020,6030,6030,6020,106
|
|
20230724,145400,6328564240,6030,6020,6030,6020,1998
|
|
20230724,145300,6316536270,6020,6020,6020,6020,60
|
|
20230724,145200,6316175070,6030,6030,6030,6030,2499
|
|
20230724,145100,6301106100,6040,6030,6040,6030,1467
|
|
20230724,145000,6292259180,6030,6030,6030,6030,598
|
|
20230724,144900,6288653240,6030,6030,6030,6020,598
|
|
20230724,144800,6285052160,6030,6030,6030,6030,1048
|
|
20230724,144700,6278732720,6030,6040,6040,6030,655
|
|
20230724,144600,6274782470,6030,6030,6030,6030,266
|
|
20230724,144500,6273178490,6030,6030,6030,6030,2058
|
|
20230724,144400,6260768750,6030,6020,6030,6020,223
|
|
20230724,144300,6259425960,6030,6020,6030,6020,213
|
|
20230724,144200,6258142470,6020,6020,6020,6020,463
|
|
20230724,144100,6255355210,6030,6030,6030,6020,548
|
|
20230724,144000,6252056210,6020,6030,6030,6020,3051
|
|
20230724,143900,6233688210,6040,6040,6040,6030,338
|
|
20230724,143800,6231646850,6050,6050,6050,6050,27
|
|
20230724,143700,6231483500,6050,6050,6050,6040,3
|
|
20230724,143600,6231465360,6050,6050,6050,6050,2
|
|
20230724,143500,6231453260,6050,6050,6050,6050,0
|
|
20230724,143400,6231453260,6050,6050,6050,6050,3
|
|
20230724,143300,6231435110,6020,6050,6050,6020,37
|
|
20230724,143200,6231211670,6050,6050,6050,6050,6
|
|
20230724,143100,6231175370,6050,6050,6050,6050,16
|
|
20230724,143000,6231078570,6050,6050,6050,6050,26
|
|
20230724,142900,6230921270,6050,6080,6080,6010,6237
|
|
20230724,142800,6193158350,6080,6030,6080,6020,8535
|
|
20230724,142700,6141461840,6030,6010,6030,6000,2567
|
|
20230724,142600,6126056580,6010,6020,6020,6010,1613
|
|
20230724,142500,6116347820,6010,6020,6020,6010,2382
|
|
20230724,142400,6102028180,6020,6010,6020,6010,3968
|
|
20230724,142300,6078180210,6010,6000,6010,6000,6320
|
|
20230724,142200,6040259600,6000,6010,6010,6000,10100
|
|
20230724,142100,5979658590,6010,6010,6010,6010,1228
|
|
20230724,142000,5972278310,6010,6020,6020,6010,1002
|
|
20230724,141900,5966256270,6020,6020,6020,6020,2
|
|
20230724,141800,5966244230,6010,6020,6020,6010,1644
|
|
20230724,141700,5956363760,6010,6010,6010,6010,852
|
|
20230724,141600,5951243240,6020,6020,6020,6020,244
|
|
20230724,141500,5949774360,6020,6020,6020,6010,468
|
|
20230724,141400,5946960150,6020,6020,6020,6020,596
|
|
20230724,141300,5943372230,6020,6020,6020,6020,4095
|
|
20230724,141200,5918720330,6020,6010,6020,6010,29
|
|
20230724,141100,5918546010,6020,6020,6020,6020,33
|
|
20230724,141000,5918347350,6020,6020,6020,6020,101
|
|
20230724,140900,5917739330,6010,6010,6020,6000,1102
|
|
20230724,140800,5911125210,6010,6020,6020,6010,3311
|
|
20230724,140700,5891225340,6020,6000,6020,6000,3237
|
|
20230724,140600,5871801320,6010,6000,6010,6000,3005
|
|
20230724,140500,5853771270,6010,6010,6010,6010,36
|
|
20230724,140400,5853554910,6020,6020,6020,6020,0
|
|
20230724,140300,5853554910,6020,6010,6020,6000,530
|
|
20230724,140200,5850373580,6020,6010,6020,6000,660
|
|
20230724,140100,5846410080,6020,6000,6020,6000,1105
|
|
20230724,140000,5839779980,6020,6020,6020,6000,2005
|
|
20230724,135900,5827749880,6000,6020,6020,6000,6390
|
|
20230724,135800,5789409240,6010,6020,6020,6010,6082
|
|
20230724,135700,5752855600,6020,6020,6020,6010,48
|
|
20230724,135600,5752567040,6020,6020,6020,6020,452
|
|
20230724,135500,5749846000,6020,6020,6020,6020,281
|
|
20230724,135400,5748154380,6010,6020,6020,6010,595
|
|
20230724,135300,5744577420,6020,6000,6020,6000,9517
|
|
20230724,135200,5687474390,6000,5990,6000,5990,2026
|
|
20230724,135100,5675334880,5990,6000,6000,5990,1593
|
|
20230724,135000,5665778380,6000,6000,6000,5990,3148
|
|
20230724,134900,5646905370,6000,6000,6000,5990,5722
|
|
20230724,134800,5612599140,6000,6000,6010,5990,13534
|
|
20230724,134700,5531455360,6000,6010,6010,6000,4453
|
|
20230724,134600,5504730150,6000,6000,6010,6000,7683
|
|
20230724,134500,5458571150,6010,6000,6010,6000,6707
|
|
20230724,134400,5418329080,6010,6010,6010,6010,6
|
|
20230724,134300,5418293020,6010,6010,6010,6010,804
|
|
20230724,134200,5413460980,6010,6020,6020,6000,3823
|
|
20230724,134100,5390510530,6020,6000,6030,6000,9177
|
|
20230724,134000,5335355620,6020,6010,6020,6000,44192
|
|
20230724,133900,5070100980,6000,6010,6010,6000,2611
|
|
20230724,133800,5054433980,6020,6000,6020,6000,5589
|
|
20230724,133700,5020866290,6010,6020,6020,6000,2207
|
|
20230724,133600,5007603200,6020,6010,6020,6000,847
|
|
20230724,133500,5002514420,6000,6010,6020,6000,17260
|
|
20230724,133400,4898773230,6030,6020,6030,6010,4856
|
|
20230724,133300,4869544340,6020,6010,6020,6010,7345
|
|
20230724,133200,4825329440,6020,6020,6030,6010,428
|
|
20230724,133100,4822752880,6020,6020,6030,6010,3127
|
|
20230724,133000,4803938500,6020,6030,6030,6010,10620
|
|
20230724,132900,4740028190,6030,6030,6030,6030,2003
|
|
20230724,132800,4727950100,6030,6030,6040,6030,1783
|
|
20230724,132700,4717198200,6040,6040,6040,6040,123
|
|
20230724,132600,4716455280,6040,6040,6040,6030,624
|
|
20230724,132500,4712690900,6040,6040,6040,6040,132
|
|
20230724,132400,4711893620,6040,6030,6040,6030,1638
|
|
20230724,132300,4702016470,6030,6030,6040,6030,4557
|
|
20230724,132200,4674537650,6030,6040,6040,6030,2682
|
|
20230724,132100,4658351750,6050,6050,6050,6050,91
|
|
20230724,132000,4657801200,6050,6040,6050,6030,258
|
|
20230724,131900,4656243870,6040,6040,6040,6040,933
|
|
20230724,131800,4650608550,6050,6040,6050,6040,2399
|
|
20230724,131700,4636109180,6040,6040,6040,6030,60
|
|
20230724,131600,4635747280,6030,6030,6040,6030,357
|
|
20230724,131500,4633594440,6040,6040,6040,6040,122
|
|
20230724,131400,4632857560,6040,6040,6040,6030,1574
|
|
20230724,131300,4623355200,6040,6050,6050,6040,1428
|
|
20230724,131200,4614725800,6050,6050,6050,6050,275
|
|
20230724,131100,4613062050,6040,6030,6040,6030,1972
|
|
20230724,131000,4601156610,6030,6040,6050,6030,661
|
|
20230724,130900,4597162090,6040,6040,6040,6030,1816
|
|
20230724,130800,4586198360,6040,6040,6040,6030,1958
|
|
20230724,130700,4574387240,6040,6040,6040,6040,85
|
|
20230724,130600,4573873840,6040,6050,6050,6040,2631
|
|
20230724,130500,4557978290,6050,6050,6050,6050,110
|
|
20230724,130400,4557312790,6050,6030,6050,6030,1814
|
|
20230724,130300,4546356160,6030,6040,6040,6030,21
|
|
20230724,130200,4546229330,6040,6030,6040,6030,3479
|
|
20230724,130100,4525250950,6030,6030,6030,6030,2995
|
|
20230724,130000,4507191100,6040,6040,6040,6040,1
|
|
20230724,125900,4507185060,6030,6040,6040,6030,407
|
|
20230724,125800,4504727350,6030,6040,6040,6030,754
|
|
20230724,125700,4500179730,6040,6040,6040,6040,28
|
|
20230724,125600,4500010610,6040,6040,6040,6040,2063
|
|
20230724,125500,4487550090,6040,6040,6040,6040,1417
|
|
20230724,125400,4478991410,6040,6030,6040,6030,1351
|
|
20230724,125300,4470844640,6030,6030,6030,6030,3116
|
|
20230724,125200,4452055160,6030,6020,6030,6020,7689
|
|
20230724,125100,4405734990,6030,6030,6030,6020,8248
|
|
20230724,125000,4356071990,6030,6030,6040,6030,20256
|
|
20230724,124900,4233924800,6030,6030,6040,6030,3097
|
|
20230724,124800,4215248820,6040,6040,6040,6030,393
|
|
20230724,124700,4212876100,6040,6040,6050,6040,1917
|
|
20230724,124600,4201297140,6040,6040,6040,6040,1401
|
|
20230724,124500,4192835100,6040,6050,6050,6040,1763
|
|
20230724,124400,4182185580,6050,6050,6050,6050,0
|
|
20230724,124300,4182185580,6050,6040,6050,6040,1889
|
|
20230724,124200,4170774970,6050,6050,6050,6050,13
|
|
20230724,124100,4170696320,6040,6050,6050,6040,127
|
|
20230724,124000,4169929230,6040,6040,6040,6030,844
|
|
20230724,123900,4164835430,6040,6050,6050,6040,2295
|
|
20230724,123800,4150973610,6050,6050,6050,6040,148
|
|
20230724,123700,4150078410,6040,6040,6060,6040,1125
|
|
20230724,123600,4143283270,6060,6050,6060,6050,504
|
|
20230724,123500,4140234060,6050,6050,6050,6050,211
|
|
20230724,123400,4138957510,6050,6050,6050,6040,1193
|
|
20230724,123300,4131740310,6050,6040,6050,6040,2453
|
|
20230724,123200,4116912260,6040,6050,6050,6040,62
|
|
20230724,123100,4116537600,6040,6050,6050,6040,4066
|
|
20230724,123000,4091978950,6050,6050,6050,6050,2090
|
|
20230724,122900,4079334450,6050,6050,6060,6050,74
|
|
20230724,122800,4078886630,6050,6050,6060,6050,174
|
|
20230724,122700,4077832340,6060,6040,6060,6040,5027
|
|
20230724,122600,4047465240,6040,6040,6040,6030,3899
|
|
20230724,122500,4023926810,6040,6050,6050,6040,6061
|
|
20230724,122400,3987307960,6060,6060,6060,6050,1556
|
|
20230724,122300,3977891470,6060,6060,6060,6060,10
|
|
20230724,122200,3977830870,6070,6050,6070,6050,3022
|
|
20230724,122100,3959547550,6060,6060,6060,6060,4
|
|
20230724,122000,3959523310,6070,6060,6070,6050,1256
|
|
20230724,121900,3951914400,6060,6060,6060,6050,1659
|
|
20230724,121800,3941875410,6070,6060,6070,6060,408
|
|
20230724,121700,3939402870,6060,6080,6090,6060,886
|
|
20230724,121600,3934033130,6080,6070,6090,6070,1026
|
|
20230724,121500,3927805210,6070,6070,6070,6070,11
|
|
20230724,121400,3927738440,6070,6060,6070,6050,1543
|
|
20230724,121300,3918388260,6060,6050,6070,6050,50
|
|
20230724,121200,3918085290,6070,6060,6070,6060,234
|
|
20230724,121100,3916667240,6070,6060,6070,6050,1446
|
|
20230724,121000,3907908380,6060,6060,6110,6060,5306
|
|
20230724,120900,3875622480,6060,6050,6060,6050,23
|
|
20230724,120800,3875483310,6050,6050,6050,6040,2152
|
|
20230724,120700,3862484580,6040,6060,6060,6040,7227
|
|
20230724,120600,3818804070,6060,6070,6070,6060,1376
|
|
20230724,120500,3810465370,6060,6060,6060,6040,2822
|
|
20230724,120400,3793380360,6060,6050,6060,6050,1632
|
|
20230724,120300,3783505610,6050,6040,6060,6040,2432
|
|
20230724,120200,3768813230,6040,6040,6050,6040,7446
|
|
20230724,120100,3723789040,6040,6050,6050,6040,3351
|
|
20230724,120000,3703538590,6050,6040,6050,6040,2338
|
|
20230724,115900,3689416860,6040,6060,6060,6040,4270
|
|
20230724,115800,3663602920,6060,6050,6060,6050,791
|
|
20230724,115700,3658817290,6050,6080,6080,6050,30208
|
|
20230724,115600,3475898980,6070,6080,6080,6070,653
|
|
20230724,115500,3471935170,6080,6080,6080,6080,0
|
|
20230724,115400,3471935170,6080,6080,6080,6080,630
|
|
20230724,115300,3468104770,6090,6080,6090,6080,175
|
|
20230724,115200,3467040450,6080,6090,6090,6080,480
|
|
20230724,115100,3464121850,6080,6080,6080,6080,136
|
|
20230724,115000,3463294970,6080,6080,6080,6080,104
|
|
20230724,114900,3462662650,6080,6080,6080,6080,120
|
|
20230724,114800,3461933050,6080,6090,6090,6080,908
|
|
20230724,114700,3456412350,6100,6100,6100,6100,2
|
|
20230724,114600,3456400150,6100,6090,6100,6090,1861
|
|
20230724,114500,3445064000,6090,6080,6090,6070,1958
|
|
20230724,114400,3433169710,6090,6090,6090,6090,0
|
|
20230724,114300,3433169710,6090,6090,6090,6080,1604
|
|
20230724,114200,3423411360,6090,6080,6090,6080,375
|
|
20230724,114100,3421131170,6080,6070,6090,6070,25
|
|
20230724,114000,3420979180,6090,6090,6090,6070,1498
|
|
20230724,113900,3411873420,6090,6080,6090,6070,1283
|
|
20230724,113800,3404072810,6080,6090,6090,6080,518
|
|
20230724,113700,3400923310,6090,6080,6090,6070,5957
|
|
20230724,113600,3364737140,6090,6090,6090,6090,18
|
|
20230724,113500,3364627520,6100,6100,6100,6100,10
|
|
20230724,113400,3364566520,6100,6090,6100,6090,59
|
|
20230724,113300,3364207200,6100,6090,6100,6090,2
|
|
20230724,113200,3364195010,6100,6090,6100,6080,158
|
|
20230724,113100,3363232840,6090,6090,6090,6090,27
|
|
20230724,113000,3363068410,6100,6080,6100,6080,14
|
|
20230724,112900,3362983170,6100,6100,6100,6080,203
|
|
20230724,112800,3361748870,6100,6100,6100,6080,1575
|
|
20230724,112700,3352172360,6100,6100,6100,6090,1008
|
|
20230724,112600,3346033430,6100,6100,6110,6100,301
|
|
20230724,112500,3344197320,6110,6110,6110,6110,16
|
|
20230724,112400,3344099560,6110,6110,6110,6110,211
|
|
20230724,112300,3342810350,6110,6080,6110,6080,269
|
|
20230724,112200,3341174800,6080,6080,6110,6080,530
|
|
20230724,112100,3337945740,6080,6090,6100,6080,6019
|
|
20230724,112000,3301345680,6100,6100,6100,6100,231
|
|
20230724,111900,3299936580,6100,6100,6100,6100,1383
|
|
20230724,111800,3291500280,6080,6090,6100,6080,1157
|
|
20230724,111700,3284461700,6100,6100,6100,6100,2
|
|
20230724,111600,3284449500,6100,6090,6100,6080,6076
|
|
20230724,111500,3247493870,6090,6090,6100,6090,241
|
|
20230724,111400,3246026170,6100,6100,6100,6090,496
|
|
20230724,111300,3243003120,6100,6090,6100,6090,292
|
|
20230724,111200,3241223420,6090,6100,6100,6090,6
|
|
20230724,111100,3241186860,6090,6100,6100,6090,147
|
|
20230724,111000,3240291620,6090,6100,6100,6090,5
|
|
20230724,110900,3240261160,6080,6090,6100,6080,366
|
|
20230724,110800,3238032870,6090,6090,6090,6090,1070
|
|
20230724,110700,3231516570,6100,6100,6100,6090,575
|
|
20230724,110600,3228009780,6100,6090,6100,6090,86
|
|
20230724,110500,3227485320,6100,6100,6100,6100,0
|
|
20230724,110400,3227485320,6100,6100,6100,6100,201
|
|
20230724,110300,3226259220,6100,6100,6100,6100,0
|
|
20230724,110200,3226259220,6100,6090,6100,6070,1737
|
|
20230724,110100,3215689890,6090,6090,6090,6070,335
|
|
20230724,110000,3213651240,6090,6090,6090,6080,3435
|
|
20230724,105900,3192762090,6090,6090,6090,6090,56
|
|
20230724,105800,3192421050,6090,6090,6090,6080,112
|
|
20230724,105700,3191739850,6100,6080,6100,6080,2377
|
|
20230724,105600,3177250370,6070,6080,6080,6070,3272
|
|
20230724,105500,3157365340,6090,6090,6090,6080,1563
|
|
20230724,105400,3147859080,6090,6100,6100,6080,178
|
|
20230724,105300,3146775490,6090,6080,6100,6080,629
|
|
20230724,105200,3142944910,6080,6090,6100,6080,2365
|
|
20230724,105100,3128547050,6090,6080,6100,6070,1607
|
|
20230724,105000,3118785330,6080,6110,6110,6080,615
|
|
20230724,104900,3115040460,6110,6110,6110,6090,284
|
|
20230724,104800,3113305640,6110,6110,6110,6060,31352
|
|
20230724,104700,2922754400,6110,6120,6120,6110,2257
|
|
20230724,104600,2908962630,6120,6110,6120,6110,2034
|
|
20230724,104500,2896534550,6120,6120,6120,6120,391
|
|
20230724,104400,2894141630,6100,6130,6130,6100,3397
|
|
20230724,104300,2873407830,6110,6130,6130,6110,2301
|
|
20230724,104200,2859320540,6130,6110,6130,6110,4376
|
|
20230724,104100,2832580340,6100,6100,6110,6100,1542
|
|
20230724,104000,2823174120,6110,6110,6110,6100,230
|
|
20230724,103900,2821768860,6110,6110,6110,6110,1771
|
|
20230724,103800,2810948050,6120,6110,6120,6100,2242
|
|
20230724,103700,2797269150,6120,6120,6130,6100,1290
|
|
20230724,103600,2789395210,6120,6120,6120,6100,5255
|
|
20230724,103500,2757287860,6120,6110,6120,6110,45
|
|
20230724,103400,2757012500,6130,6130,6130,6130,50
|
|
20230724,103300,2756706000,6130,6130,6130,6130,27
|
|
20230724,103200,2756540490,6130,6120,6130,6110,4268
|
|
20230724,103100,2730420490,6110,6120,6130,6110,4052
|
|
20230724,103000,2705650750,6120,6120,6130,6120,809
|
|
20230724,102900,2700699650,6130,6130,6130,6120,63
|
|
20230724,102800,2700313940,6130,6120,6130,6120,185
|
|
20230724,102700,2699180070,6130,6130,6130,6120,954
|
|
20230724,102600,2693335390,6130,6120,6130,6120,163
|
|
20230724,102500,2692337530,6130,6130,6130,6120,1809
|
|
20230724,102400,2681266120,6130,6120,6130,6120,130
|
|
20230724,102300,2680470420,6120,6140,6140,6120,14
|
|
20230724,102200,2680384680,6120,6120,6140,6120,1361
|
|
20230724,102100,2672055340,6120,6130,6130,6120,4512
|
|
20230724,102000,2644440850,6140,6140,6140,6130,30
|
|
20230724,101900,2644256830,6130,6140,6140,6120,3276
|
|
20230724,101800,2624177890,6130,6120,6150,6120,1382
|
|
20230724,101700,2615714980,6120,6140,6150,6120,3079
|
|
20230724,101600,2596834250,6140,6160,6160,6140,22
|
|
20230724,101500,2596699070,6160,6150,6160,6140,972
|
|
20230724,101400,2590729230,6160,6150,6170,6150,69
|
|
20230724,101300,2590304210,6150,6150,6170,6150,1109
|
|
20230724,101200,2583473430,6160,6150,6160,6150,10049
|
|
20230724,101100,2521672070,6150,6130,6150,6130,1787
|
|
20230724,101000,2510716350,6130,6130,6130,6120,3473
|
|
20230724,100900,2489461200,6120,6150,6150,6120,20461
|
|
20230724,100800,2363909550,6150,6140,6150,6140,338
|
|
20230724,100700,2361833890,6140,6140,6150,6140,622
|
|
20230724,100600,2358014800,6150,6140,6150,6140,82
|
|
20230724,100500,2357510800,6150,6150,6160,6150,1105
|
|
20230724,100400,2350715010,6160,6160,6160,6160,415
|
|
20230724,100300,2348158610,6160,6150,6160,6150,1014
|
|
20230724,100200,2341919360,6160,6160,6170,6160,2677
|
|
20230724,100100,2325423940,6160,6150,6160,6140,863
|
|
20230724,100000,2320118470,6150,6160,6160,6150,1751
|
|
20230724,095900,2309349770,6160,6160,6160,6160,25
|
|
20230724,095800,2309195770,6170,6160,6170,6150,1990
|
|
20230724,095700,2296948330,6170,6160,6170,6160,262
|
|
20230724,095600,2295334300,6170,6170,6170,6150,625
|
|
20230724,095500,2291486500,6170,6160,6170,6150,282
|
|
20230724,095400,2289748010,6170,6170,6170,6160,1013
|
|
20230724,095300,2283507800,6170,6170,6170,6160,455
|
|
20230724,095200,2280702770,6160,6190,6190,6160,45313
|
|
20230724,095100,2000674640,6190,6180,6200,6180,1137
|
|
20230724,095000,1993631670,6200,6180,6200,6180,2299
|
|
20230724,094900,1979403990,6180,6170,6180,6160,2117
|
|
20230724,094800,1966361740,6180,6190,6190,6150,7182
|
|
20230724,094700,1922074270,6190,6210,6210,6180,49093
|
|
20230724,094600,1617903870,6210,6220,6220,6200,2651
|
|
20230724,094500,1601436340,6220,6220,6220,6210,1411
|
|
20230724,094400,1592664730,6220,6200,6220,6190,9571
|
|
20230724,094300,1533303730,6200,6190,6200,6190,385
|
|
20230724,094200,1530920380,6200,6200,6200,6190,860
|
|
20230724,094100,1525589650,6200,6200,6200,6200,148
|
|
20230724,094000,1524672050,6200,6200,6200,6190,2187
|
|
20230724,093900,1511132070,6190,6210,6210,6190,4854
|
|
20230724,093800,1481033420,6210,6210,6220,6200,2573
|
|
20230724,093700,1465060120,6210,6200,6220,6200,4199
|
|
20230724,093600,1438993150,6200,6230,6230,6200,9148
|
|
20230724,093500,1382209000,6220,6220,6230,6220,11521
|
|
20230724,093400,1310469840,6220,6230,6230,6200,5601
|
|
20230724,093300,1275637770,6220,6190,6230,6190,37318
|
|
20230724,093200,1043970320,6190,6200,6200,6190,6219
|
|
20230724,093100,1005461310,6200,6170,6200,6170,25031
|
|
20230724,093000,850725290,6170,6170,6180,6170,8033
|
|
20230724,092900,801137390,6170,6160,6170,6160,8203
|
|
20230724,092800,750570800,6160,6150,6160,6140,7684
|
|
20230724,092700,703365190,6150,6140,6160,6140,5860
|
|
20230724,092600,667323240,6140,6120,6140,6120,2241
|
|
20230724,092500,653566200,6140,6130,6140,6130,2280
|
|
20230724,092400,639589700,6130,6130,6130,6120,465
|
|
20230724,092300,636740680,6110,6120,6130,6110,3412
|
|
20230724,092200,615859400,6120,6110,6120,6110,1335
|
|
20230724,092100,607690700,6120,6110,6120,6110,3132
|
|
20230724,092000,588554150,6120,6120,6120,6110,675
|
|
20230724,091900,584429340,6110,6120,6120,6110,1185
|
|
20230724,091800,577187930,6120,6120,6120,6110,3693
|
|
20230724,091700,554591270,6120,6120,6120,6110,6213
|
|
20230724,091600,516628550,6130,6110,6130,6110,1844
|
|
20230724,091500,505349760,6100,6090,6120,6090,691
|
|
20230724,091400,501131930,6090,6110,6120,6090,4257
|
|
20230724,091300,475115870,6110,6100,6120,6100,9662
|
|
20230724,091200,416115850,6090,6070,6090,6070,9379
|
|
20230724,091100,359045510,6080,6060,6080,6060,4246
|
|
20230724,091000,333293960,6060,6060,6070,6060,2416
|
|
20230724,090900,318641900,6060,6070,6080,6060,5352
|
|
20230724,090800,286187970,6080,6100,6100,6060,560
|
|
20230724,090700,282793150,6060,6070,6070,6050,6497
|
|
20230724,090600,243410540,6070,6050,6070,6050,5274
|
|
20230724,090500,211502820,6050,6100,6100,6050,5888
|
|
20230724,090400,175814560,6070,6070,6070,6050,433
|
|
20230724,090300,173188390,6070,6080,6080,6050,7077
|
|
20230724,090200,130259720,6110,6090,6110,6090,2068
|
|
20230724,090100,117660400,6110,6100,6120,6100,9346
|
|
20230724,090000,60619510,6110,6110,6130,6110,9815
|