594 lines
28 KiB
CSV
594 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,185100,571587860,9440,9440,9440,9440,704
|
|
20230724,185000,571587860,9440,9440,9440,9440,0
|
|
20230724,184900,571587860,9440,9440,9440,9440,0
|
|
20230724,184800,571587860,9440,9440,9440,9440,0
|
|
20230724,184700,571587860,9440,9440,9440,9440,0
|
|
20230724,184600,571587860,9440,9440,9440,9440,0
|
|
20230724,184500,571587860,9440,9440,9440,9440,0
|
|
20230724,184400,571587860,9440,9440,9440,9440,0
|
|
20230724,184300,571587860,9440,9440,9440,9440,0
|
|
20230724,184200,571587860,9440,9440,9440,9440,0
|
|
20230724,184100,571587860,9440,9440,9440,9440,0
|
|
20230724,184000,571587860,9440,9440,9440,9440,0
|
|
20230724,183900,571587860,9440,9440,9440,9440,0
|
|
20230724,183800,571587860,9440,9440,9440,9440,0
|
|
20230724,183700,571587860,9440,9440,9440,9440,0
|
|
20230724,183600,571587860,9440,9440,9440,9440,0
|
|
20230724,183500,571587860,9440,9440,9440,9440,0
|
|
20230724,183400,571587860,9440,9440,9440,9440,0
|
|
20230724,183300,571587860,9440,9440,9440,9440,0
|
|
20230724,183200,571587860,9440,9440,9440,9440,0
|
|
20230724,183100,571587860,9440,9440,9440,9440,0
|
|
20230724,183000,571587860,9440,9440,9440,9440,0
|
|
20230724,182900,571587860,9440,9440,9440,9440,0
|
|
20230724,182800,571587860,9440,9440,9440,9440,0
|
|
20230724,182700,571587860,9440,9440,9440,9440,0
|
|
20230724,182600,571587860,9440,9440,9440,9440,0
|
|
20230724,182500,571587860,9440,9440,9440,9440,0
|
|
20230724,182400,571587860,9440,9440,9440,9440,0
|
|
20230724,182300,571587860,9440,9440,9440,9440,0
|
|
20230724,182200,571587860,9440,9440,9440,9440,0
|
|
20230724,182100,571587860,9440,9440,9440,9440,704
|
|
20230724,182000,571587860,9440,9440,9440,9440,0
|
|
20230724,181900,571587860,9440,9440,9440,9440,0
|
|
20230724,181800,571587860,9440,9440,9440,9440,0
|
|
20230724,181700,571587860,9440,9440,9440,9440,0
|
|
20230724,181600,571587860,9440,9440,9440,9440,0
|
|
20230724,181500,571587860,9440,9440,9440,9440,0
|
|
20230724,181400,571587860,9440,9440,9440,9440,0
|
|
20230724,181300,571587860,9440,9440,9440,9440,0
|
|
20230724,181200,571587860,9440,9440,9440,9440,0
|
|
20230724,181100,571587860,9440,9440,9440,9440,0
|
|
20230724,181000,571587860,9440,9440,9440,9440,0
|
|
20230724,180900,571587860,9440,9440,9440,9440,0
|
|
20230724,180800,571587860,9440,9440,9440,9440,0
|
|
20230724,180700,571587860,9440,9440,9440,9440,0
|
|
20230724,180600,571587860,9440,9440,9440,9440,0
|
|
20230724,180500,571587860,9440,9440,9440,9440,0
|
|
20230724,180400,571587860,9440,9440,9440,9440,0
|
|
20230724,180300,571587860,9440,9440,9440,9440,0
|
|
20230724,180200,571587860,9440,9440,9440,9440,0
|
|
20230724,180100,571587860,9440,9440,9440,9440,0
|
|
20230724,180000,571587860,9440,9440,9440,9440,0
|
|
20230724,175900,571587860,9440,9440,9440,9440,0
|
|
20230724,175800,571587860,9440,9440,9440,9440,0
|
|
20230724,175700,571587860,9440,9440,9440,9440,0
|
|
20230724,175600,571587860,9440,9440,9440,9440,0
|
|
20230724,175500,571587860,9440,9440,9440,9440,0
|
|
20230724,175400,571587860,9440,9440,9440,9440,0
|
|
20230724,175300,571587860,9440,9440,9440,9440,0
|
|
20230724,175200,571587860,9440,9440,9440,9440,0
|
|
20230724,175100,571587860,9440,9440,9440,9440,704
|
|
20230724,175000,571587860,9440,9440,9440,9440,0
|
|
20230724,174900,571587860,9440,9440,9440,9440,0
|
|
20230724,174800,571587860,9440,9440,9440,9440,0
|
|
20230724,174700,571587860,9440,9440,9440,9440,0
|
|
20230724,174600,571587860,9440,9440,9440,9440,0
|
|
20230724,174500,571587860,9440,9440,9440,9440,0
|
|
20230724,174400,571587860,9440,9440,9440,9440,0
|
|
20230724,174300,571587860,9440,9440,9440,9440,0
|
|
20230724,174200,571587860,9440,9440,9440,9440,0
|
|
20230724,174100,571587860,9440,9440,9440,9440,0
|
|
20230724,174000,571587860,9440,9440,9440,9440,0
|
|
20230724,173900,571587860,9440,9440,9440,9440,0
|
|
20230724,173800,571587860,9440,9440,9440,9440,0
|
|
20230724,173700,571587860,9440,9440,9440,9440,0
|
|
20230724,173600,571587860,9440,9440,9440,9440,0
|
|
20230724,173500,571587860,9440,9440,9440,9440,0
|
|
20230724,173400,571587860,9440,9440,9440,9440,0
|
|
20230724,173300,571587860,9440,9440,9440,9440,0
|
|
20230724,173200,571587860,9440,9440,9440,9440,0
|
|
20230724,173100,571587860,9440,9440,9440,9440,0
|
|
20230724,173000,571587860,9440,9440,9440,9440,0
|
|
20230724,172900,571587860,9440,9440,9440,9440,0
|
|
20230724,172800,571587860,9440,9440,9440,9440,0
|
|
20230724,172700,571587860,9440,9440,9440,9440,0
|
|
20230724,172600,571587860,9440,9440,9440,9440,0
|
|
20230724,172500,571587860,9440,9440,9440,9440,0
|
|
20230724,172400,571587860,9440,9440,9440,9440,0
|
|
20230724,172300,571587860,9440,9440,9440,9440,0
|
|
20230724,172200,571587860,9440,9440,9440,9440,0
|
|
20230724,172100,571587860,9440,9440,9440,9440,704
|
|
20230724,172000,571587860,9440,9440,9440,9440,0
|
|
20230724,171900,571587860,9440,9440,9440,9440,0
|
|
20230724,171800,571587860,9440,9440,9440,9440,0
|
|
20230724,171700,571587860,9440,9440,9440,9440,0
|
|
20230724,171600,571587860,9440,9440,9440,9440,0
|
|
20230724,171500,571587860,9440,9440,9440,9440,0
|
|
20230724,171400,571587860,9440,9440,9440,9440,0
|
|
20230724,171300,571587860,9440,9440,9440,9440,0
|
|
20230724,171200,571587860,9440,9440,9440,9440,0
|
|
20230724,171100,571587860,9440,9440,9440,9440,0
|
|
20230724,171000,571587860,9440,9440,9440,9440,0
|
|
20230724,170900,571587860,9440,9440,9440,9440,0
|
|
20230724,170800,571587860,9440,9440,9440,9440,0
|
|
20230724,170700,571587860,9440,9440,9440,9440,0
|
|
20230724,170600,571587860,9440,9440,9440,9440,0
|
|
20230724,170500,571587860,9440,9440,9440,9440,0
|
|
20230724,170400,571587860,9440,9440,9440,9440,0
|
|
20230724,170300,571587860,9440,9440,9440,9440,0
|
|
20230724,170200,571587860,9440,9440,9440,9440,0
|
|
20230724,170100,571587860,9440,9440,9440,9440,0
|
|
20230724,170000,571587860,9440,9440,9440,9440,0
|
|
20230724,165900,571587860,9440,9440,9440,9440,0
|
|
20230724,165800,571587860,9440,9440,9440,9440,0
|
|
20230724,165700,571587860,9440,9440,9440,9440,0
|
|
20230724,165600,571587860,9440,9440,9440,9440,0
|
|
20230724,165500,571587860,9440,9440,9440,9440,0
|
|
20230724,165400,571587860,9440,9440,9440,9440,0
|
|
20230724,165300,571587860,9440,9440,9440,9440,0
|
|
20230724,165200,571587860,9440,9440,9440,9440,0
|
|
20230724,165100,571587860,9440,9440,9440,9440,704
|
|
20230724,165000,571587860,9440,9440,9440,9440,0
|
|
20230724,164900,571587860,9440,9440,9440,9440,0
|
|
20230724,164800,571587860,9440,9440,9440,9440,0
|
|
20230724,164700,571587860,9440,9440,9440,9440,0
|
|
20230724,164600,571587860,9440,9440,9440,9440,0
|
|
20230724,164500,571587860,9440,9440,9440,9440,0
|
|
20230724,164400,571587860,9440,9440,9440,9440,0
|
|
20230724,164300,571587860,9440,9440,9440,9440,0
|
|
20230724,164200,571587860,9440,9440,9440,9440,0
|
|
20230724,164100,571587860,9440,9440,9440,9440,0
|
|
20230724,164000,571587860,9440,9440,9440,9440,0
|
|
20230724,163900,571587860,9440,9440,9440,9440,0
|
|
20230724,163800,571587860,9440,9440,9440,9440,0
|
|
20230724,163700,571587860,9440,9440,9440,9440,0
|
|
20230724,163600,571587860,9440,9440,9440,9440,0
|
|
20230724,163500,571587860,9440,9440,9440,9440,0
|
|
20230724,163400,571587860,9440,9440,9440,9440,0
|
|
20230724,163300,571587860,9440,9440,9440,9440,0
|
|
20230724,163200,571587860,9440,9440,9440,9440,0
|
|
20230724,163100,571587860,9440,9440,9440,9440,0
|
|
20230724,163000,571587860,9440,9440,9440,9440,0
|
|
20230724,162900,571587860,9440,9440,9440,9440,0
|
|
20230724,162800,571587860,9440,9440,9440,9440,0
|
|
20230724,162700,571587860,9440,9440,9440,9440,0
|
|
20230724,162600,571587860,9440,9440,9440,9440,0
|
|
20230724,162500,571587860,9440,9440,9440,9440,0
|
|
20230724,162400,571587860,9440,9440,9440,9440,0
|
|
20230724,162300,571587860,9440,9440,9440,9440,0
|
|
20230724,162200,571587860,9440,9440,9440,9440,0
|
|
20230724,162100,571587860,9440,9440,9440,9440,704
|
|
20230724,162000,571587860,9440,9440,9440,9440,0
|
|
20230724,161900,571587860,9440,9440,9440,9440,0
|
|
20230724,161800,571587860,9440,9440,9440,9440,0
|
|
20230724,161700,571587860,9440,9440,9440,9440,0
|
|
20230724,161600,571587860,9440,9440,9440,9440,0
|
|
20230724,161500,571587860,9440,9440,9440,9440,0
|
|
20230724,161400,571587860,9440,9440,9440,9440,0
|
|
20230724,161300,571587860,9440,9440,9440,9440,0
|
|
20230724,161200,571587860,9440,9440,9440,9440,0
|
|
20230724,161100,571587860,9440,9440,9440,9440,0
|
|
20230724,161000,571587860,9440,9440,9440,9440,0
|
|
20230724,160900,571587860,9440,9440,9440,9440,0
|
|
20230724,160800,571587860,9440,9440,9440,9440,0
|
|
20230724,160700,571587860,9440,9440,9440,9440,0
|
|
20230724,160600,571587860,9440,9440,9440,9440,0
|
|
20230724,160500,571587860,9440,9440,9440,9440,0
|
|
20230724,160400,571587860,9440,9440,9440,9440,0
|
|
20230724,160300,571587860,9440,9440,9440,9440,0
|
|
20230724,160200,571587860,9440,9440,9440,9440,0
|
|
20230724,160100,571587860,9440,9440,9440,9440,0
|
|
20230724,160000,571587860,9440,9440,9440,9440,0
|
|
20230724,155900,571587860,9440,9440,9440,9440,0
|
|
20230724,155800,571587860,9440,9440,9440,9440,0
|
|
20230724,155700,571587860,9440,9440,9440,9440,0
|
|
20230724,155600,571587860,9440,9440,9440,9440,0
|
|
20230724,155500,571587860,9440,9440,9440,9440,0
|
|
20230724,155400,571587860,9440,9440,9440,9440,0
|
|
20230724,155300,571587860,9440,9440,9440,9440,0
|
|
20230724,155200,571587860,9440,9440,9440,9440,0
|
|
20230724,155100,571587860,9440,9440,9440,9440,704
|
|
20230724,155000,571587860,9440,9440,9440,9440,0
|
|
20230724,154900,571587860,9440,9440,9440,9440,0
|
|
20230724,154800,571587860,9440,9440,9440,9440,0
|
|
20230724,154700,571587860,9440,9440,9440,9440,0
|
|
20230724,154600,571587860,9440,9440,9440,9440,0
|
|
20230724,154500,571587860,9440,9440,9440,9440,0
|
|
20230724,154400,571587860,9440,9440,9440,9440,0
|
|
20230724,154300,571587860,9440,9440,9440,9440,0
|
|
20230724,154200,571587860,9440,9440,9440,9440,0
|
|
20230724,154100,571587860,9440,9440,9440,9440,0
|
|
20230724,154000,571587860,9440,9440,9440,9440,0
|
|
20230724,153900,571587860,9440,9440,9440,9440,0
|
|
20230724,153800,571587860,9440,9440,9440,9440,0
|
|
20230724,153700,571587860,9440,9440,9440,9440,0
|
|
20230724,153600,571587860,9440,9440,9440,9440,0
|
|
20230724,153500,571587860,9440,9440,9440,9440,0
|
|
20230724,153400,571587860,9440,9440,9440,9440,0
|
|
20230724,153300,571587860,9440,9440,9440,9440,0
|
|
20230724,153200,571587860,9440,9440,9440,9440,0
|
|
20230724,153100,571587860,9440,9440,9440,9440,0
|
|
20230724,153000,571587860,9440,9440,9440,9440,704
|
|
20230724,152900,564942100,9440,9440,9440,9440,0
|
|
20230724,152800,564942100,9440,9440,9440,9440,0
|
|
20230724,152700,564942100,9440,9440,9440,9440,0
|
|
20230724,152600,564942100,9440,9440,9440,9440,0
|
|
20230724,152500,564942100,9440,9440,9440,9440,0
|
|
20230724,152400,564942100,9440,9440,9440,9440,0
|
|
20230724,152300,564942100,9440,9440,9440,9440,0
|
|
20230724,152200,564942100,9440,9440,9440,9440,0
|
|
20230724,152100,564942100,9440,9440,9440,9440,0
|
|
20230724,152000,564942100,9440,9440,9440,9440,0
|
|
20230724,151900,564942100,9440,9370,9440,9280,341
|
|
20230724,151800,561751440,9330,9330,9330,9330,6
|
|
20230724,151700,561695460,9380,9380,9380,9380,26
|
|
20230724,151600,561451580,9380,9380,9380,9380,3
|
|
20230724,151500,561423440,9370,9370,9370,9370,0
|
|
20230724,151400,561423440,9370,9370,9370,9370,0
|
|
20230724,151300,561423440,9370,9310,9370,9310,68
|
|
20230724,151200,560790090,9270,9300,9300,9270,223
|
|
20230724,151100,558719910,9290,9290,9290,9290,0
|
|
20230724,151000,558719910,9290,9290,9290,9290,0
|
|
20230724,150900,558719910,9290,9290,9290,9290,0
|
|
20230724,150800,558719910,9290,9290,9290,9290,0
|
|
20230724,150700,558719910,9290,9290,9290,9290,0
|
|
20230724,150600,558719910,9290,9290,9290,9290,73
|
|
20230724,150500,558041740,9300,9310,9310,9300,50
|
|
20230724,150400,557576730,9310,9310,9310,9310,3
|
|
20230724,150300,557548800,9310,9300,9310,9300,50
|
|
20230724,150200,557083310,9300,9300,9300,9300,1
|
|
20230724,150100,557074010,9290,9290,9290,9290,0
|
|
20230724,150000,557074010,9290,9340,9340,9290,100
|
|
20230724,145900,556143370,9400,9400,9400,9400,1
|
|
20230724,145800,556133970,9340,9370,9370,9340,31
|
|
20230724,145700,555844010,9430,9430,9430,9430,0
|
|
20230724,145600,555844010,9430,9430,9430,9430,1
|
|
20230724,145500,555834580,9360,9450,9450,9360,213
|
|
20230724,145400,553836230,9450,9410,9450,9410,21
|
|
20230724,145300,553638580,9410,9470,9470,9410,11
|
|
20230724,145200,553535010,9410,9490,9490,9410,27
|
|
20230724,145100,553278860,9400,9400,9480,9400,318
|
|
20230724,145000,550285660,9630,9250,9630,9250,16317
|
|
20230724,144900,394731550,9250,9250,9250,9250,0
|
|
20230724,144800,394731550,9250,9250,9250,9250,0
|
|
20230724,144700,394731550,9250,9250,9250,9250,10
|
|
20230724,144600,394639050,9260,9260,9260,9260,0
|
|
20230724,144500,394639050,9260,9260,9260,9260,0
|
|
20230724,144400,394639050,9260,9260,9260,9260,0
|
|
20230724,144300,394639050,9260,9260,9260,9260,0
|
|
20230724,144200,394639050,9260,9260,9260,9260,0
|
|
20230724,144100,394639050,9260,9260,9260,9260,0
|
|
20230724,144000,394639050,9260,9260,9260,9260,0
|
|
20230724,143900,394639050,9260,9260,9260,9260,1
|
|
20230724,143800,394629790,9260,9250,9260,9250,15
|
|
20230724,143700,394490990,9250,9250,9250,9250,71
|
|
20230724,143600,393834240,9260,9260,9260,9260,0
|
|
20230724,143500,393834240,9260,9260,9260,9260,0
|
|
20230724,143400,393834240,9260,9260,9260,9260,0
|
|
20230724,143300,393834240,9260,9260,9260,9260,0
|
|
20230724,143200,393834240,9260,9260,9260,9260,0
|
|
20230724,143100,393834240,9260,9260,9260,9260,0
|
|
20230724,143000,393834240,9260,9260,9260,9260,0
|
|
20230724,142900,393834240,9260,9260,9260,9260,0
|
|
20230724,142800,393834240,9260,9260,9260,9260,0
|
|
20230724,142700,393834240,9260,9260,9260,9260,0
|
|
20230724,142600,393834240,9260,9260,9260,9260,0
|
|
20230724,142500,393834240,9260,9260,9260,9260,0
|
|
20230724,142400,393834240,9260,9260,9260,9260,0
|
|
20230724,142300,393834240,9260,9260,9260,9260,0
|
|
20230724,142200,393834240,9260,9260,9260,9260,0
|
|
20230724,142100,393834240,9260,9260,9260,9260,0
|
|
20230724,142000,393834240,9260,9260,9260,9260,0
|
|
20230724,141900,393834240,9260,9260,9260,9260,0
|
|
20230724,141800,393834240,9260,9260,9260,9260,215
|
|
20230724,141700,391843340,9260,9260,9260,9260,0
|
|
20230724,141600,391843340,9260,9260,9260,9260,0
|
|
20230724,141500,391843340,9260,9260,9260,9260,1
|
|
20230724,141400,391834080,9260,9260,9260,9260,1
|
|
20230724,141300,391824820,9210,9210,9210,9210,0
|
|
20230724,141200,391824820,9210,9210,9210,9210,0
|
|
20230724,141100,391824820,9210,9210,9210,9210,8
|
|
20230724,141000,391751140,9270,9270,9270,9270,0
|
|
20230724,140900,391751140,9270,9270,9270,9270,0
|
|
20230724,140800,391751140,9270,9270,9270,9270,0
|
|
20230724,140700,391751140,9270,9270,9270,9270,0
|
|
20230724,140600,391751140,9270,9270,9270,9270,22
|
|
20230724,140500,391547200,9270,9270,9270,9270,0
|
|
20230724,140400,391547200,9270,9270,9270,9270,0
|
|
20230724,140300,391547200,9270,9270,9270,9270,31
|
|
20230724,140200,391259830,9210,9220,9220,9210,109
|
|
20230724,140100,390255630,9300,9300,9300,9300,0
|
|
20230724,140000,390255630,9300,9300,9300,9300,0
|
|
20230724,135900,390255630,9300,9300,9300,9300,0
|
|
20230724,135800,390255630,9300,9300,9300,9300,0
|
|
20230724,135700,390255630,9300,9300,9300,9300,0
|
|
20230724,135600,390255630,9300,9220,9300,9220,573
|
|
20230724,135500,384967580,9230,9230,9230,9230,37
|
|
20230724,135400,384626070,9290,9280,9290,9280,100
|
|
20230724,135300,383697880,9290,9290,9290,9290,0
|
|
20230724,135200,383697880,9290,9250,9290,9250,1000
|
|
20230724,135100,374433130,9250,9250,9250,9250,0
|
|
20230724,135000,374433130,9250,9240,9250,9240,131
|
|
20230724,134900,373222680,9200,9200,9200,9200,0
|
|
20230724,134800,373222680,9200,9200,9200,9200,0
|
|
20230724,134700,373222680,9200,9200,9200,9200,1871
|
|
20230724,134600,356009480,9210,9210,9210,9210,10
|
|
20230724,134500,355917380,9250,9250,9250,9250,0
|
|
20230724,134400,355917380,9250,9250,9250,9250,2
|
|
20230724,134300,355898880,9210,9210,9210,9210,0
|
|
20230724,134200,355898880,9210,9210,9210,9210,55
|
|
20230724,134100,355392330,9210,9210,9210,9210,31
|
|
20230724,134000,355106820,9210,9210,9210,9210,0
|
|
20230724,133900,355106820,9210,9210,9210,9210,0
|
|
20230724,133800,355106820,9210,9210,9210,9210,0
|
|
20230724,133700,355106820,9210,9210,9210,9210,88
|
|
20230724,133600,354296340,9250,9250,9250,9250,0
|
|
20230724,133500,354296340,9250,9250,9250,9250,0
|
|
20230724,133400,354296340,9250,9240,9250,9240,721
|
|
20230724,133300,347628190,9230,9220,9230,9210,417
|
|
20230724,133200,343779780,9230,9230,9230,9230,0
|
|
20230724,133100,343779780,9230,9230,9230,9230,0
|
|
20230724,133000,343779780,9230,9230,9230,9230,0
|
|
20230724,132900,343779780,9230,9230,9230,9230,0
|
|
20230724,132800,343779780,9230,9230,9230,9230,0
|
|
20230724,132700,343779780,9230,9230,9230,9230,5
|
|
20230724,132600,343733630,9220,9220,9220,9220,100
|
|
20230724,132500,342811630,9200,9200,9200,9200,0
|
|
20230724,132400,342811630,9200,9200,9200,9200,0
|
|
20230724,132300,342811630,9200,9200,9200,9200,0
|
|
20230724,132200,342811630,9200,9190,9200,9190,850
|
|
20230724,132100,334992860,9190,9190,9190,9190,0
|
|
20230724,132000,334992860,9190,9190,9190,9190,0
|
|
20230724,131900,334992860,9190,9190,9190,9190,0
|
|
20230724,131800,334992860,9190,9190,9190,9190,623
|
|
20230724,131700,329267490,9200,9200,9200,9200,0
|
|
20230724,131600,329267490,9200,9200,9200,9200,0
|
|
20230724,131500,329267490,9200,9200,9200,9200,0
|
|
20230724,131400,329267490,9200,9200,9200,9200,10
|
|
20230724,131300,329175490,9190,9190,9190,9190,0
|
|
20230724,131200,329175490,9190,9160,9190,9160,1396
|
|
20230724,131100,316350310,9160,9160,9160,9160,0
|
|
20230724,131000,316350310,9160,9160,9160,9160,0
|
|
20230724,130900,316350310,9160,9160,9160,9160,0
|
|
20230724,130800,316350310,9160,9160,9160,9160,0
|
|
20230724,130700,316350310,9160,9160,9160,9160,10
|
|
20230724,130600,316258710,9160,9160,9160,9160,3
|
|
20230724,130500,316231230,9160,9160,9160,9160,0
|
|
20230724,130400,316231230,9160,9160,9160,9160,10
|
|
20230724,130300,316139630,9140,9140,9140,9140,0
|
|
20230724,130200,316139630,9140,9140,9140,9140,1
|
|
20230724,130100,316130490,9140,9150,9150,9140,601
|
|
20230724,130000,310635590,9150,9150,9150,9150,50
|
|
20230724,125900,310178090,9160,9160,9160,9160,11
|
|
20230724,125800,310077330,9160,9160,9160,9160,0
|
|
20230724,125700,310077330,9160,9160,9160,9160,5
|
|
20230724,125600,310031530,9160,9160,9160,9160,0
|
|
20230724,125500,310031530,9160,9160,9160,9160,0
|
|
20230724,125400,310031530,9160,9160,9160,9160,0
|
|
20230724,125300,310031530,9160,9160,9160,9160,0
|
|
20230724,125200,310031530,9160,9160,9160,9160,0
|
|
20230724,125100,310031530,9160,9160,9160,9160,0
|
|
20230724,125000,310031530,9160,9160,9160,9160,0
|
|
20230724,124900,310031530,9160,9160,9160,9160,0
|
|
20230724,124800,310031530,9160,9150,9160,9150,25
|
|
20230724,124700,309802680,9140,9140,9140,9140,0
|
|
20230724,124600,309802680,9140,9140,9140,9140,0
|
|
20230724,124500,309802680,9140,9140,9140,9140,0
|
|
20230724,124400,309802680,9140,9140,9140,9140,0
|
|
20230724,124300,309802680,9140,9180,9180,9140,105
|
|
20230724,124200,308842180,9180,9180,9180,9180,0
|
|
20230724,124100,308842180,9180,9180,9180,9180,0
|
|
20230724,124000,308842180,9180,9180,9180,9180,0
|
|
20230724,123900,308842180,9180,9180,9180,9180,0
|
|
20230724,123800,308842180,9180,9180,9180,9180,0
|
|
20230724,123700,308842180,9180,9140,9180,9140,142
|
|
20230724,123600,307541760,9130,9130,9130,9130,0
|
|
20230724,123500,307541760,9130,9130,9130,9130,0
|
|
20230724,123400,307541760,9130,9130,9130,9130,0
|
|
20230724,123300,307541760,9130,9130,9130,9130,200
|
|
20230724,123200,305715760,9130,9150,9150,9130,479
|
|
20230724,123100,301335200,9150,9150,9150,9150,0
|
|
20230724,123000,301335200,9150,9150,9150,9150,0
|
|
20230724,122900,301335200,9150,9150,9150,9150,0
|
|
20230724,122800,301335200,9150,9150,9150,9150,260
|
|
20230724,122700,298956200,9150,9150,9150,9150,0
|
|
20230724,122600,298956200,9150,9150,9150,9150,0
|
|
20230724,122500,298956200,9150,9150,9150,9150,10
|
|
20230724,122400,298864700,9150,9150,9150,9150,0
|
|
20230724,122300,298864700,9150,9150,9150,9150,50
|
|
20230724,122200,298407200,9140,9140,9140,9140,0
|
|
20230724,122100,298407200,9140,9140,9140,9140,0
|
|
20230724,122000,298407200,9140,9140,9140,9140,0
|
|
20230724,121900,298407200,9140,9140,9140,9140,0
|
|
20230724,121800,298407200,9140,9140,9140,9140,0
|
|
20230724,121700,298407200,9140,9140,9140,9140,0
|
|
20230724,121600,298407200,9140,9140,9140,9140,50
|
|
20230724,121500,297950200,9140,9140,9140,9140,0
|
|
20230724,121400,297950200,9140,9150,9150,9140,101
|
|
20230724,121300,297027050,9140,9140,9140,9140,0
|
|
20230724,121200,297027050,9140,9140,9140,9140,0
|
|
20230724,121100,297027050,9140,9140,9140,9140,0
|
|
20230724,121000,297027050,9140,9140,9140,9140,0
|
|
20230724,120900,297027050,9140,9140,9140,9140,0
|
|
20230724,120800,297027050,9140,9140,9140,9140,50
|
|
20230724,120700,296570050,9140,9140,9140,9140,0
|
|
20230724,120600,296570050,9140,9140,9140,9140,5
|
|
20230724,120500,296524350,9170,9170,9170,9170,0
|
|
20230724,120400,296524350,9170,9170,9170,9170,0
|
|
20230724,120300,296524350,9170,9170,9170,9170,10
|
|
20230724,120200,296432650,9130,9130,9130,9130,1
|
|
20230724,120100,296423520,9130,9130,9130,9130,0
|
|
20230724,120000,296423520,9130,9130,9130,9130,0
|
|
20230724,115900,296423520,9130,9130,9130,9130,35
|
|
20230724,115800,296103970,9130,9130,9130,9130,0
|
|
20230724,115700,296103970,9130,9130,9130,9130,0
|
|
20230724,115600,296103970,9130,9130,9130,9130,67
|
|
20230724,115500,295492260,9130,9130,9130,9130,0
|
|
20230724,115400,295492260,9130,9130,9130,9130,0
|
|
20230724,115300,295492260,9130,9120,9130,9120,310
|
|
20230724,115200,292662860,9120,9120,9120,9120,110
|
|
20230724,115100,291659660,9130,9130,9130,9130,100
|
|
20230724,115000,290746660,9130,9130,9130,9130,6
|
|
20230724,114900,290691880,9130,9130,9130,9130,11
|
|
20230724,114800,290591450,9130,9150,9150,9130,127
|
|
20230724,114700,289430550,9160,9160,9160,9160,0
|
|
20230724,114600,289430550,9160,9170,9170,9160,387
|
|
20230724,114500,285885510,9190,9190,9190,9190,0
|
|
20230724,114400,285885510,9190,9190,9190,9190,0
|
|
20230724,114300,285885510,9190,9190,9190,9190,0
|
|
20230724,114200,285885510,9190,9190,9190,9190,26
|
|
20230724,114100,285646570,9200,9230,9230,9200,12
|
|
20230724,114000,285536140,9230,9230,9230,9230,0
|
|
20230724,113900,285536140,9230,9230,9230,9230,0
|
|
20230724,113800,285536140,9230,9230,9230,9230,1
|
|
20230724,113700,285526910,9210,9230,9230,9210,121
|
|
20230724,113600,284412480,9210,9210,9210,9210,49
|
|
20230724,113500,283961190,9240,9220,9240,9220,50
|
|
20230724,113400,283499890,9210,9210,9210,9210,0
|
|
20230724,113300,283499890,9210,9210,9210,9210,500
|
|
20230724,113200,278894890,9220,9220,9220,9220,0
|
|
20230724,113100,278894890,9220,9210,9220,9210,56
|
|
20230724,113000,278379080,9220,9220,9220,9220,40
|
|
20230724,112900,278010280,9220,9220,9220,9220,0
|
|
20230724,112800,278010280,9220,9210,9220,9210,10
|
|
20230724,112700,277918130,9200,9200,9200,9200,5
|
|
20230724,112600,277872130,9120,9220,9230,9120,322
|
|
20230724,112500,274933790,9130,9130,9130,9130,394
|
|
20230724,112400,271336570,9130,9130,9130,9130,5
|
|
20230724,112300,271290920,9170,9170,9170,9170,0
|
|
20230724,112200,271290920,9170,9160,9170,9160,10
|
|
20230724,112100,271199270,9100,9160,9160,9100,3240
|
|
20230724,112000,241677670,9170,9230,9230,9170,11
|
|
20230724,111900,241576740,9230,9190,9230,9190,229
|
|
20230724,111800,239472030,9190,9190,9190,9190,55
|
|
20230724,111700,238966580,9140,9170,9170,9140,2100
|
|
20230724,111600,219755230,9160,9170,9170,9160,15
|
|
20230724,111500,219617780,9160,9210,9210,9160,1163
|
|
20230724,111400,208949310,9240,9240,9240,9240,0
|
|
20230724,111300,208949310,9240,9240,9240,9240,5
|
|
20230724,111200,208903110,9240,9240,9240,9240,1
|
|
20230724,111100,208893870,9170,9170,9170,9170,0
|
|
20230724,111000,208893870,9170,9210,9210,9170,540
|
|
20230724,110900,203934530,9240,9240,9240,9240,0
|
|
20230724,110800,203934530,9240,9240,9240,9240,0
|
|
20230724,110700,203934530,9240,9240,9240,9240,0
|
|
20230724,110600,203934530,9240,9220,9240,9220,66
|
|
20230724,110500,203325010,9230,9230,9230,9230,0
|
|
20230724,110400,203325010,9230,9240,9240,9230,10
|
|
20230724,110300,203232660,9220,9220,9220,9220,15
|
|
20230724,110200,203094360,9220,9210,9220,9210,6
|
|
20230724,110100,203039050,9190,9180,9190,9180,447
|
|
20230724,110000,198933160,9150,9150,9150,9150,0
|
|
20230724,105900,198933160,9150,9150,9150,9150,0
|
|
20230724,105800,198933160,9150,9160,9160,9150,250
|
|
20230724,105700,196645640,9160,9170,9170,9160,400
|
|
20230724,105600,192980240,9170,9230,9230,9170,6327
|
|
20230724,105500,134741340,9240,9240,9240,9240,0
|
|
20230724,105400,134741340,9240,9240,9240,9240,1
|
|
20230724,105300,134732100,9220,9230,9230,9220,50
|
|
20230724,105200,134271080,9240,9240,9240,9240,1
|
|
20230724,105100,134261840,9230,9230,9230,9230,10
|
|
20230724,105000,134169540,9240,9240,9240,9240,10
|
|
20230724,104900,134077140,9230,9230,9230,9230,0
|
|
20230724,104800,134077140,9230,9230,9230,9230,682
|
|
20230724,104700,127782280,9240,9240,9240,9240,0
|
|
20230724,104600,127782280,9240,9240,9240,9240,5
|
|
20230724,104500,127736080,9240,9250,9250,9240,188
|
|
20230724,104400,125998910,9250,9250,9250,9250,0
|
|
20230724,104300,125998910,9250,9250,9250,9250,81
|
|
20230724,104200,125249660,9280,9280,9280,9280,0
|
|
20230724,104100,125249660,9280,9280,9280,9280,323
|
|
20230724,104000,122252220,9290,9290,9290,9290,5
|
|
20230724,103900,122205770,9290,9290,9290,9290,13
|
|
20230724,103800,122085000,9300,9300,9300,9300,0
|
|
20230724,103700,122085000,9300,9300,9300,9300,1
|
|
20230724,103600,122075700,9240,9240,9240,9240,0
|
|
20230724,103500,122075700,9240,9240,9240,9240,0
|
|
20230724,103400,122075700,9240,9260,9260,9240,200
|
|
20230724,103300,120226120,9320,9320,9320,9320,1
|
|
20230724,103200,120216800,9320,9270,9320,9250,71
|
|
20230724,103100,119557960,9330,9330,9330,9330,1
|
|
20230724,103000,119548630,9320,9320,9320,9320,0
|
|
20230724,102900,119548630,9320,9320,9320,9320,51
|
|
20230724,102800,119073310,9320,9310,9320,9310,11
|
|
20230724,102700,118970890,9310,9310,9310,9310,0
|
|
20230724,102600,118970890,9310,9310,9310,9310,0
|
|
20230724,102500,118970890,9310,9310,9310,9310,0
|
|
20230724,102400,118970890,9310,9310,9310,9310,0
|
|
20230724,102300,118970890,9310,9310,9310,9310,26
|
|
20230724,102200,118728830,9310,9310,9310,9310,0
|
|
20230724,102100,118728830,9310,9310,9310,9310,0
|
|
20230724,102000,118728830,9310,9310,9310,9310,0
|
|
20230724,101900,118728830,9310,9310,9310,9310,0
|
|
20230724,101800,118728830,9310,9300,9310,9300,11
|
|
20230724,101700,118626520,9300,9290,9300,9240,160
|
|
20230724,101600,117146020,9280,9280,9280,9280,83
|
|
20230724,101500,116375780,9280,9280,9280,9280,0
|
|
20230724,101400,116375780,9280,9280,9280,9280,0
|
|
20230724,101300,116375780,9280,9280,9280,9280,0
|
|
20230724,101200,116375780,9280,9280,9280,9280,0
|
|
20230724,101100,116375780,9280,9280,9280,9280,0
|
|
20230724,101000,116375780,9280,9280,9280,9280,0
|
|
20230724,100900,116375780,9280,9280,9280,9280,26
|
|
20230724,100800,116134500,9280,9280,9280,9280,20
|
|
20230724,100700,115948900,9280,9280,9280,9280,0
|
|
20230724,100600,115948900,9280,9280,9280,9280,1
|
|
20230724,100500,115939620,9220,9220,9220,9220,8
|
|
20230724,100400,115865860,9220,9220,9220,9220,0
|
|
20230724,100300,115865860,9220,9220,9220,9220,0
|
|
20230724,100200,115865860,9220,9280,9280,9220,351
|
|
20230724,100100,112623530,9280,9240,9280,9240,501
|
|
20230724,100000,107994090,9220,9220,9220,9220,70
|
|
20230724,095900,107348690,9230,9240,9240,9230,649
|
|
20230724,095800,101358320,9270,9270,9270,9270,0
|
|
20230724,095700,101358320,9270,9270,9270,9270,31
|
|
20230724,095600,101070950,9230,9230,9230,9230,0
|
|
20230724,095500,101070950,9230,9230,9230,9230,6
|
|
20230724,095400,101015570,9270,9270,9270,9270,100
|
|
20230724,095300,100088570,9250,9250,9250,9250,50
|
|
20230724,095200,99626070,9210,9210,9210,9210,0
|
|
20230724,095100,99626070,9210,9250,9250,9210,1308
|
|
20230724,095000,87565610,9220,9220,9220,9220,0
|
|
20230724,094900,87565610,9220,9220,9220,9220,0
|
|
20230724,094800,87565610,9220,9220,9220,9220,0
|
|
20230724,094700,87565610,9220,9220,9220,9220,0
|
|
20230724,094600,87565610,9220,9220,9220,9220,0
|
|
20230724,094500,87565610,9220,9220,9220,9220,0
|
|
20230724,094400,87565610,9220,9260,9260,9220,1500
|
|
20230724,094300,73708310,9310,9310,9310,9310,0
|
|
20230724,094200,73708310,9310,9270,9310,9260,51
|
|
20230724,094100,73235980,9270,9270,9270,9270,0
|
|
20230724,094000,73235980,9270,9270,9270,9270,52
|
|
20230724,093900,72753940,9270,9270,9270,9270,0
|
|
20230724,093800,72753940,9270,9280,9280,9270,263
|
|
20230724,093700,70314430,9280,9280,9280,9280,0
|
|
20230724,093600,70314430,9280,9280,9280,9280,6
|
|
20230724,093500,70258750,9350,9350,9350,9350,0
|
|
20230724,093400,70258750,9350,9350,9350,9350,0
|
|
20230724,093300,70258750,9350,9350,9350,9350,1
|
|
20230724,093200,70249400,9320,9320,9320,9320,0
|
|
20230724,093100,70249400,9320,9320,9320,9320,1
|
|
20230724,093000,70240080,9300,9300,9300,9300,0
|
|
20230724,092900,70240080,9300,9300,9300,9300,0
|
|
20230724,092800,70240080,9300,9270,9300,9270,158
|
|
20230724,092700,68772160,9270,9270,9270,9270,9
|
|
20230724,092600,68688730,9250,9250,9250,9250,4
|
|
20230724,092500,68651730,9230,9230,9230,9230,0
|
|
20230724,092400,68651730,9230,9230,9230,9230,10
|
|
20230724,092300,68559430,9230,9220,9230,9210,723
|
|
20230724,092200,61892810,9220,9230,9230,9220,59
|
|
20230724,092100,61348310,9220,9220,9220,9220,0
|
|
20230724,092000,61348310,9220,9220,9220,9220,30
|
|
20230724,091900,61071710,9220,9230,9230,9220,23
|
|
20230724,091800,60859440,9230,9230,9230,9230,49
|
|
20230724,091700,60407170,9220,9280,9280,9220,431
|
|
20230724,091600,56409350,9280,9280,9280,9280,0
|
|
20230724,091500,56409350,9280,9280,9280,9280,0
|
|
20230724,091400,56409350,9280,9280,9280,9280,110
|
|
20230724,091300,55388550,9280,9220,9280,9200,1907
|
|
20230724,091200,37834940,9210,9270,9270,9210,797
|
|
20230724,091100,30487120,9280,9260,9280,9240,498
|
|
20230724,091000,25878650,9270,9290,9290,9270,132
|
|
20230724,090900,24654090,9310,9310,9320,9280,1243
|
|
20230724,090800,13091350,9310,9300,9310,9300,361
|
|
20230724,090700,9733900,9300,9320,9320,9300,256
|
|
20230724,090600,7352140,9320,9320,9320,9320,0
|
|
20230724,090500,7352140,9320,9320,9320,9320,32
|
|
20230724,090400,7053900,9330,9330,9330,9330,4
|
|
20230724,090300,7016580,9440,9350,9440,9310,516
|
|
20230724,090200,2192170,9430,9430,9430,9430,1
|
|
20230724,090100,2182740,9380,9400,9400,9380,112
|
|
20230724,090000,1131980,9400,9440,9440,9400,120
|