614 lines
29 KiB
CSV
614 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,191100,827588000,5250,5250,5250,5250,2892
|
|
20230724,191000,827588000,5250,5250,5250,5250,0
|
|
20230724,190900,827588000,5250,5250,5250,5250,0
|
|
20230724,190800,827588000,5250,5250,5250,5250,0
|
|
20230724,190700,827588000,5250,5250,5250,5250,0
|
|
20230724,190600,827588000,5250,5250,5250,5250,0
|
|
20230724,190500,827588000,5250,5250,5250,5250,0
|
|
20230724,190400,827588000,5250,5250,5250,5250,0
|
|
20230724,190300,827588000,5250,5250,5250,5250,0
|
|
20230724,190200,827588000,5250,5250,5250,5250,0
|
|
20230724,190100,827588000,5250,5250,5250,5250,0
|
|
20230724,190000,827588000,5250,5250,5250,5250,0
|
|
20230724,185900,827588000,5250,5250,5250,5250,0
|
|
20230724,185800,827588000,5250,5250,5250,5250,0
|
|
20230724,185700,827588000,5250,5250,5250,5250,0
|
|
20230724,185600,827588000,5250,5250,5250,5250,0
|
|
20230724,185500,827588000,5250,5250,5250,5250,0
|
|
20230724,185400,827588000,5250,5250,5250,5250,0
|
|
20230724,185300,827588000,5250,5250,5250,5250,0
|
|
20230724,185200,827588000,5250,5250,5250,5250,0
|
|
20230724,185100,827588000,5250,5250,5250,5250,0
|
|
20230724,185000,827588000,5250,5250,5250,5250,0
|
|
20230724,184900,827588000,5250,5250,5250,5250,0
|
|
20230724,184800,827588000,5250,5250,5250,5250,0
|
|
20230724,184700,827588000,5250,5250,5250,5250,0
|
|
20230724,184600,827588000,5250,5250,5250,5250,0
|
|
20230724,184500,827588000,5250,5250,5250,5250,0
|
|
20230724,184400,827588000,5250,5250,5250,5250,0
|
|
20230724,184300,827588000,5250,5250,5250,5250,0
|
|
20230724,184200,827588000,5250,5250,5250,5250,0
|
|
20230724,184100,827588000,5250,5250,5250,5250,2892
|
|
20230724,184000,827588000,5250,5250,5250,5250,0
|
|
20230724,183900,827588000,5250,5250,5250,5250,0
|
|
20230724,183800,827588000,5250,5250,5250,5250,0
|
|
20230724,183700,827588000,5250,5250,5250,5250,0
|
|
20230724,183600,827588000,5250,5250,5250,5250,0
|
|
20230724,183500,827588000,5250,5250,5250,5250,0
|
|
20230724,183400,827588000,5250,5250,5250,5250,0
|
|
20230724,183300,827588000,5250,5250,5250,5250,0
|
|
20230724,183200,827588000,5250,5250,5250,5250,0
|
|
20230724,183100,827588000,5250,5250,5250,5250,0
|
|
20230724,183000,827588000,5250,5250,5250,5250,0
|
|
20230724,182900,827588000,5250,5250,5250,5250,0
|
|
20230724,182800,827588000,5250,5250,5250,5250,0
|
|
20230724,182700,827588000,5250,5250,5250,5250,0
|
|
20230724,182600,827588000,5250,5250,5250,5250,0
|
|
20230724,182500,827588000,5250,5250,5250,5250,0
|
|
20230724,182400,827588000,5250,5250,5250,5250,0
|
|
20230724,182300,827588000,5250,5250,5250,5250,0
|
|
20230724,182200,827588000,5250,5250,5250,5250,0
|
|
20230724,182100,827588000,5250,5250,5250,5250,0
|
|
20230724,182000,827588000,5250,5250,5250,5250,0
|
|
20230724,181900,827588000,5250,5250,5250,5250,0
|
|
20230724,181800,827588000,5250,5250,5250,5250,0
|
|
20230724,181700,827588000,5250,5250,5250,5250,0
|
|
20230724,181600,827588000,5250,5250,5250,5250,0
|
|
20230724,181500,827588000,5250,5250,5250,5250,0
|
|
20230724,181400,827588000,5250,5250,5250,5250,0
|
|
20230724,181300,827588000,5250,5250,5250,5250,0
|
|
20230724,181200,827588000,5250,5250,5250,5250,0
|
|
20230724,181100,827588000,5250,5250,5250,5250,2892
|
|
20230724,181000,827588000,5250,5250,5250,5250,0
|
|
20230724,180900,827588000,5250,5250,5250,5250,0
|
|
20230724,180800,827588000,5250,5250,5250,5250,0
|
|
20230724,180700,827588000,5250,5250,5250,5250,0
|
|
20230724,180600,827588000,5250,5250,5250,5250,0
|
|
20230724,180500,827588000,5250,5250,5250,5250,0
|
|
20230724,180400,827588000,5250,5250,5250,5250,0
|
|
20230724,180300,827588000,5250,5250,5250,5250,0
|
|
20230724,180200,827588000,5250,5250,5250,5250,0
|
|
20230724,180100,827588000,5250,5250,5250,5250,0
|
|
20230724,180000,827588000,5250,5250,5250,5250,0
|
|
20230724,175900,827588000,5250,5250,5250,5250,0
|
|
20230724,175800,827588000,5250,5250,5250,5250,0
|
|
20230724,175700,827588000,5250,5250,5250,5250,0
|
|
20230724,175600,827588000,5250,5250,5250,5250,0
|
|
20230724,175500,827588000,5250,5250,5250,5250,0
|
|
20230724,175400,827588000,5250,5250,5250,5250,0
|
|
20230724,175300,827588000,5250,5250,5250,5250,0
|
|
20230724,175200,827588000,5250,5250,5250,5250,0
|
|
20230724,175100,827588000,5250,5250,5250,5250,0
|
|
20230724,175000,827588000,5250,5250,5250,5250,0
|
|
20230724,174900,827588000,5250,5250,5250,5250,0
|
|
20230724,174800,827588000,5250,5250,5250,5250,0
|
|
20230724,174700,827588000,5250,5250,5250,5250,0
|
|
20230724,174600,827588000,5250,5250,5250,5250,0
|
|
20230724,174500,827588000,5250,5250,5250,5250,0
|
|
20230724,174400,827588000,5250,5250,5250,5250,0
|
|
20230724,174300,827588000,5250,5250,5250,5250,0
|
|
20230724,174200,827588000,5250,5250,5250,5250,0
|
|
20230724,174100,827588000,5250,5250,5250,5250,2892
|
|
20230724,174000,827588000,5250,5250,5250,5250,0
|
|
20230724,173900,827588000,5250,5250,5250,5250,0
|
|
20230724,173800,827588000,5250,5250,5250,5250,0
|
|
20230724,173700,827588000,5250,5250,5250,5250,0
|
|
20230724,173600,827588000,5250,5250,5250,5250,0
|
|
20230724,173500,827588000,5250,5250,5250,5250,0
|
|
20230724,173400,827588000,5250,5250,5250,5250,0
|
|
20230724,173300,827588000,5250,5250,5250,5250,0
|
|
20230724,173200,827588000,5250,5250,5250,5250,0
|
|
20230724,173100,827588000,5250,5250,5250,5250,0
|
|
20230724,173000,827588000,5250,5250,5250,5250,0
|
|
20230724,172900,827588000,5250,5250,5250,5250,0
|
|
20230724,172800,827588000,5250,5250,5250,5250,0
|
|
20230724,172700,827588000,5250,5250,5250,5250,0
|
|
20230724,172600,827588000,5250,5250,5250,5250,0
|
|
20230724,172500,827588000,5250,5250,5250,5250,0
|
|
20230724,172400,827588000,5250,5250,5250,5250,0
|
|
20230724,172300,827588000,5250,5250,5250,5250,0
|
|
20230724,172200,827588000,5250,5250,5250,5250,0
|
|
20230724,172100,827588000,5250,5250,5250,5250,0
|
|
20230724,172000,827588000,5250,5250,5250,5250,0
|
|
20230724,171900,827588000,5250,5250,5250,5250,0
|
|
20230724,171800,827588000,5250,5250,5250,5250,0
|
|
20230724,171700,827588000,5250,5250,5250,5250,0
|
|
20230724,171600,827588000,5250,5250,5250,5250,0
|
|
20230724,171500,827588000,5250,5250,5250,5250,0
|
|
20230724,171400,827588000,5250,5250,5250,5250,0
|
|
20230724,171300,827588000,5250,5250,5250,5250,0
|
|
20230724,171200,827588000,5250,5250,5250,5250,0
|
|
20230724,171100,827588000,5250,5250,5250,5250,2892
|
|
20230724,171000,827588000,5250,5250,5250,5250,0
|
|
20230724,170900,827588000,5250,5250,5250,5250,0
|
|
20230724,170800,827588000,5250,5250,5250,5250,0
|
|
20230724,170700,827588000,5250,5250,5250,5250,0
|
|
20230724,170600,827588000,5250,5250,5250,5250,0
|
|
20230724,170500,827588000,5250,5250,5250,5250,0
|
|
20230724,170400,827588000,5250,5250,5250,5250,0
|
|
20230724,170300,827588000,5250,5250,5250,5250,0
|
|
20230724,170200,827588000,5250,5250,5250,5250,0
|
|
20230724,170100,827588000,5250,5250,5250,5250,0
|
|
20230724,170000,827588000,5250,5250,5250,5250,0
|
|
20230724,165900,827588000,5250,5250,5250,5250,0
|
|
20230724,165800,827588000,5250,5250,5250,5250,0
|
|
20230724,165700,827588000,5250,5250,5250,5250,0
|
|
20230724,165600,827588000,5250,5250,5250,5250,0
|
|
20230724,165500,827588000,5250,5250,5250,5250,0
|
|
20230724,165400,827588000,5250,5250,5250,5250,0
|
|
20230724,165300,827588000,5250,5250,5250,5250,0
|
|
20230724,165200,827588000,5250,5250,5250,5250,0
|
|
20230724,165100,827588000,5250,5250,5250,5250,0
|
|
20230724,165000,827588000,5250,5250,5250,5250,0
|
|
20230724,164900,827588000,5250,5250,5250,5250,0
|
|
20230724,164800,827588000,5250,5250,5250,5250,0
|
|
20230724,164700,827588000,5250,5250,5250,5250,0
|
|
20230724,164600,827588000,5250,5250,5250,5250,0
|
|
20230724,164500,827588000,5250,5250,5250,5250,0
|
|
20230724,164400,827588000,5250,5250,5250,5250,0
|
|
20230724,164300,827588000,5250,5250,5250,5250,0
|
|
20230724,164200,827588000,5250,5250,5250,5250,0
|
|
20230724,164100,827588000,5250,5250,5250,5250,2892
|
|
20230724,164000,827588000,5250,5250,5250,5250,0
|
|
20230724,163900,827588000,5250,5250,5250,5250,0
|
|
20230724,163800,827588000,5250,5250,5250,5250,0
|
|
20230724,163700,827588000,5250,5250,5250,5250,0
|
|
20230724,163600,827588000,5250,5250,5250,5250,0
|
|
20230724,163500,827588000,5250,5250,5250,5250,0
|
|
20230724,163400,827588000,5250,5250,5250,5250,0
|
|
20230724,163300,827588000,5250,5250,5250,5250,0
|
|
20230724,163200,827588000,5250,5250,5250,5250,0
|
|
20230724,163100,827588000,5250,5250,5250,5250,0
|
|
20230724,163000,827588000,5250,5250,5250,5250,0
|
|
20230724,162900,827588000,5250,5250,5250,5250,0
|
|
20230724,162800,827588000,5250,5250,5250,5250,0
|
|
20230724,162700,827588000,5250,5250,5250,5250,0
|
|
20230724,162600,827588000,5250,5250,5250,5250,0
|
|
20230724,162500,827588000,5250,5250,5250,5250,0
|
|
20230724,162400,827588000,5250,5250,5250,5250,0
|
|
20230724,162300,827588000,5250,5250,5250,5250,0
|
|
20230724,162200,827588000,5250,5250,5250,5250,0
|
|
20230724,162100,827588000,5250,5250,5250,5250,0
|
|
20230724,162000,827588000,5250,5250,5250,5250,0
|
|
20230724,161900,827588000,5250,5250,5250,5250,0
|
|
20230724,161800,827588000,5250,5250,5250,5250,0
|
|
20230724,161700,827588000,5250,5250,5250,5250,0
|
|
20230724,161600,827588000,5250,5250,5250,5250,0
|
|
20230724,161500,827588000,5250,5250,5250,5250,0
|
|
20230724,161400,827588000,5250,5250,5250,5250,0
|
|
20230724,161300,827588000,5250,5250,5250,5250,0
|
|
20230724,161200,827588000,5250,5250,5250,5250,0
|
|
20230724,161100,827588000,5250,5250,5250,5250,2892
|
|
20230724,161000,827588000,5250,5250,5250,5250,0
|
|
20230724,160900,827588000,5250,5250,5250,5250,0
|
|
20230724,160800,827588000,5250,5250,5250,5250,0
|
|
20230724,160700,827588000,5250,5250,5250,5250,0
|
|
20230724,160600,827588000,5250,5250,5250,5250,0
|
|
20230724,160500,827588000,5250,5250,5250,5250,0
|
|
20230724,160400,827588000,5250,5250,5250,5250,0
|
|
20230724,160300,827588000,5250,5250,5250,5250,0
|
|
20230724,160200,827588000,5250,5250,5250,5250,0
|
|
20230724,160100,827588000,5250,5250,5250,5250,0
|
|
20230724,160000,827588000,5250,5250,5250,5250,0
|
|
20230724,155900,827588000,5250,5250,5250,5250,0
|
|
20230724,155800,827588000,5250,5250,5250,5250,0
|
|
20230724,155700,827588000,5250,5250,5250,5250,0
|
|
20230724,155600,827588000,5250,5250,5250,5250,0
|
|
20230724,155500,827588000,5250,5250,5250,5250,0
|
|
20230724,155400,827588000,5250,5250,5250,5250,0
|
|
20230724,155300,827588000,5250,5250,5250,5250,0
|
|
20230724,155200,827588000,5250,5250,5250,5250,0
|
|
20230724,155100,827588000,5250,5250,5250,5250,0
|
|
20230724,155000,827588000,5250,5250,5250,5250,0
|
|
20230724,154900,827588000,5250,5250,5250,5250,0
|
|
20230724,154800,827588000,5250,5250,5250,5250,0
|
|
20230724,154700,827588000,5250,5250,5250,5250,0
|
|
20230724,154600,827588000,5250,5250,5250,5250,0
|
|
20230724,154500,827588000,5250,5250,5250,5250,0
|
|
20230724,154400,827588000,5250,5250,5250,5250,0
|
|
20230724,154300,827588000,5250,5250,5250,5250,0
|
|
20230724,154200,827588000,5250,5250,5250,5250,0
|
|
20230724,154100,827588000,5250,5250,5250,5250,2892
|
|
20230724,154000,827588000,5250,5250,5250,5250,0
|
|
20230724,153900,827588000,5250,5250,5250,5250,0
|
|
20230724,153800,827588000,5250,5250,5250,5250,0
|
|
20230724,153700,827588000,5250,5250,5250,5250,0
|
|
20230724,153600,827588000,5250,5250,5250,5250,0
|
|
20230724,153500,827588000,5250,5250,5250,5250,0
|
|
20230724,153400,827588000,5250,5250,5250,5250,0
|
|
20230724,153300,827588000,5250,5250,5250,5250,0
|
|
20230724,153200,827588000,5250,5250,5250,5250,0
|
|
20230724,153100,827588000,5250,5250,5250,5250,0
|
|
20230724,153000,827588000,5250,5250,5250,5250,2892
|
|
20230724,152900,812405000,5300,5300,5300,5300,0
|
|
20230724,152800,812405000,5300,5300,5300,5300,0
|
|
20230724,152700,812405000,5300,5300,5300,5300,0
|
|
20230724,152600,812405000,5300,5300,5300,5300,0
|
|
20230724,152500,812405000,5300,5300,5300,5300,0
|
|
20230724,152400,812405000,5300,5300,5300,5300,0
|
|
20230724,152300,812405000,5300,5300,5300,5300,0
|
|
20230724,152200,812405000,5300,5300,5300,5300,0
|
|
20230724,152100,812405000,5300,5300,5300,5300,0
|
|
20230724,152000,812405000,5300,5300,5300,5300,0
|
|
20230724,151900,812405000,5300,5300,5300,5300,1080
|
|
20230724,151800,806681000,5320,5320,5320,5320,17
|
|
20230724,151700,806590560,5310,5310,5310,5310,386
|
|
20230724,151600,804540900,5320,5310,5320,5310,22
|
|
20230724,151500,804424030,5320,5320,5320,5320,139
|
|
20230724,151400,803684550,5330,5330,5330,5330,0
|
|
20230724,151300,803684550,5330,5320,5330,5320,138
|
|
20230724,151200,802950130,5320,5320,5320,5320,40
|
|
20230724,151100,802737330,5310,5310,5310,5310,29
|
|
20230724,151000,802583340,5310,5310,5310,5310,8
|
|
20230724,150900,802540860,5310,5310,5310,5310,229
|
|
20230724,150800,801324870,5320,5320,5320,5320,0
|
|
20230724,150700,801324870,5320,5300,5320,5300,758
|
|
20230724,150600,797302500,5320,5320,5320,5320,11
|
|
20230724,150500,797243980,5300,5300,5300,5300,1
|
|
20230724,150400,797238680,5310,5310,5310,5310,1
|
|
20230724,150300,797233370,5310,5310,5310,5310,32
|
|
20230724,150200,797063450,5320,5320,5320,5320,124
|
|
20230724,150100,796403770,5320,5300,5320,5300,753
|
|
20230724,150000,792405350,5300,5330,5340,5300,1034
|
|
20230724,145900,786910600,5340,5340,5340,5340,0
|
|
20230724,145800,786910600,5340,5310,5340,5310,202
|
|
20230724,145700,785834520,5320,5310,5320,5310,130
|
|
20230724,145600,785143220,5320,5300,5320,5300,281
|
|
20230724,145500,783650390,5300,5300,5300,5300,10
|
|
20230724,145400,783597390,5300,5290,5300,5290,528
|
|
20230724,145300,780802000,5290,5290,5290,5290,20
|
|
20230724,145200,780696200,5300,5300,5300,5300,343
|
|
20230724,145100,778878300,5290,5290,5290,5290,51
|
|
20230724,145000,778608510,5290,5290,5290,5290,168
|
|
20230724,144900,777719790,5300,5290,5300,5290,14
|
|
20230724,144800,777645720,5290,5300,5300,5290,6
|
|
20230724,144700,777613960,5290,5290,5290,5290,110
|
|
20230724,144600,777032060,5290,5300,5300,5230,2968
|
|
20230724,144500,761376600,5300,5300,5300,5300,25
|
|
20230724,144400,761244100,5300,5300,5300,5300,0
|
|
20230724,144300,761244100,5300,5300,5300,5300,0
|
|
20230724,144200,761244100,5300,5300,5300,5300,0
|
|
20230724,144100,761244100,5300,5300,5300,5300,0
|
|
20230724,144000,761244100,5300,5300,5300,5300,0
|
|
20230724,143900,761244100,5300,5300,5300,5300,0
|
|
20230724,143800,761244100,5300,5300,5300,5300,0
|
|
20230724,143700,761244100,5300,5300,5300,5300,0
|
|
20230724,143600,761244100,5300,5300,5300,5300,10
|
|
20230724,143500,761191100,5290,5290,5290,5290,0
|
|
20230724,143400,761191100,5290,5290,5290,5290,190
|
|
20230724,143300,760186000,5320,5310,5320,5310,1165
|
|
20230724,143200,753998720,5310,5310,5310,5310,57
|
|
20230724,143100,753696050,5310,5310,5310,5310,225
|
|
20230724,143000,752501300,5310,5300,5310,5300,279
|
|
20230724,142900,751022590,5300,5300,5300,5300,1
|
|
20230724,142800,751017290,5290,5290,5290,5290,0
|
|
20230724,142700,751017290,5290,5290,5290,5290,2123
|
|
20230724,142600,739786620,5300,5300,5300,5300,10
|
|
20230724,142500,739733620,5310,5310,5310,5310,35
|
|
20230724,142400,739547770,5320,5320,5320,5320,0
|
|
20230724,142300,739547770,5320,5320,5320,5320,0
|
|
20230724,142200,739547770,5320,5320,5320,5320,0
|
|
20230724,142100,739547770,5320,5310,5320,5310,732
|
|
20230724,142000,735654530,5310,5310,5310,5310,67
|
|
20230724,141900,735298760,5290,5300,5300,5290,1155
|
|
20230724,141800,729188550,5300,5300,5300,5300,5
|
|
20230724,141700,729162050,5310,5310,5310,5310,0
|
|
20230724,141600,729162050,5310,5310,5310,5310,61
|
|
20230724,141500,728838140,5310,5310,5320,5310,2469
|
|
20230724,141400,715709810,5320,5320,5320,5320,0
|
|
20230724,141300,715709810,5320,5320,5320,5320,12
|
|
20230724,141200,715645970,5320,5330,5330,5320,41
|
|
20230724,141100,715427840,5310,5310,5310,5310,188
|
|
20230724,141000,714429560,5310,5310,5310,5310,5143
|
|
20230724,140900,687120230,5330,5330,5330,5330,0
|
|
20230724,140800,687120230,5330,5330,5330,5330,26
|
|
20230724,140700,686981650,5330,5330,5330,5330,0
|
|
20230724,140600,686981650,5330,5330,5330,5330,165
|
|
20230724,140500,686102200,5320,5320,5320,5320,189
|
|
20230724,140400,685096720,5320,5320,5320,5320,0
|
|
20230724,140300,685096720,5320,5320,5320,5320,125
|
|
20230724,140200,684431720,5310,5320,5320,5310,99
|
|
20230724,140100,683905110,5310,5310,5310,5310,42
|
|
20230724,140000,683682090,5320,5320,5320,5320,168
|
|
20230724,135900,682788330,5310,5310,5310,5310,458
|
|
20230724,135800,680356350,5310,5310,5310,5310,100
|
|
20230724,135700,679825350,5310,5310,5310,5310,62
|
|
20230724,135600,679496130,5300,5300,5300,5300,0
|
|
20230724,135500,679496130,5300,5290,5300,5290,4121
|
|
20230724,135400,657695920,5280,5280,5280,5280,60
|
|
20230724,135300,657379120,5280,5280,5280,5280,0
|
|
20230724,135200,657379120,5280,5280,5280,5280,3
|
|
20230724,135100,657363280,5280,5280,5280,5280,64
|
|
20230724,135000,657025360,5280,5280,5280,5280,402
|
|
20230724,134900,654902800,5270,5270,5270,5270,0
|
|
20230724,134800,654902800,5270,5270,5270,5270,3
|
|
20230724,134700,654886990,5290,5290,5290,5290,0
|
|
20230724,134600,654886990,5290,5290,5290,5290,0
|
|
20230724,134500,654886990,5290,5290,5290,5290,10
|
|
20230724,134400,654834090,5290,5290,5290,5290,0
|
|
20230724,134300,654834090,5290,5290,5290,5290,10
|
|
20230724,134200,654781190,5290,5290,5290,5290,0
|
|
20230724,134100,654781190,5290,5290,5290,5290,0
|
|
20230724,134000,654781190,5290,5290,5290,5290,0
|
|
20230724,133900,654781190,5290,5290,5290,5290,0
|
|
20230724,133800,654781190,5290,5290,5290,5290,0
|
|
20230724,133700,654781190,5290,5290,5290,5290,0
|
|
20230724,133600,654781190,5290,5290,5290,5290,0
|
|
20230724,133500,654781190,5290,5290,5290,5290,1
|
|
20230724,133400,654775900,5290,5290,5290,5290,0
|
|
20230724,133300,654775900,5290,5260,5290,5260,1988
|
|
20230724,133200,644303930,5260,5260,5260,5260,50
|
|
20230724,133100,644040930,5260,5260,5260,5260,30
|
|
20230724,133000,643883130,5260,5260,5260,5260,0
|
|
20230724,132900,643883130,5260,5260,5260,5260,0
|
|
20230724,132800,643883130,5260,5280,5280,5260,2
|
|
20230724,132700,643872590,5290,5280,5290,5280,590
|
|
20230724,132600,640752140,5280,5280,5280,5280,0
|
|
20230724,132500,640752140,5280,5280,5280,5280,0
|
|
20230724,132400,640752140,5280,5270,5280,5270,851
|
|
20230724,132300,636263290,5250,5250,5250,5250,0
|
|
20230724,132200,636263290,5250,5250,5250,5250,95
|
|
20230724,132100,635764540,5250,5250,5250,5250,0
|
|
20230724,132000,635764540,5250,5250,5250,5250,62
|
|
20230724,131900,635439040,5240,5250,5250,5240,358
|
|
20230724,131800,633563100,5250,5250,5250,5250,345
|
|
20230724,131700,631751850,5270,5280,5280,5270,1062
|
|
20230724,131600,626155070,5280,5280,5280,5280,0
|
|
20230724,131500,626155070,5280,5280,5280,5280,118
|
|
20230724,131400,625532030,5280,5270,5280,5270,577
|
|
20230724,131300,622486470,5260,5260,5260,5260,500
|
|
20230724,131200,619856470,5260,5260,5260,5260,500
|
|
20230724,131100,617226470,5260,5260,5260,5260,180
|
|
20230724,131000,616279670,5260,5260,5260,5260,0
|
|
20230724,130900,616279670,5260,5260,5260,5260,100
|
|
20230724,130800,615753670,5300,5290,5300,5290,510
|
|
20230724,130700,613055670,5290,5280,5290,5280,833
|
|
20230724,130600,608654110,5270,5270,5270,5270,1200
|
|
20230724,130500,602330110,5270,5270,5270,5270,100
|
|
20230724,130400,601803110,5270,5270,5270,5270,0
|
|
20230724,130300,601803110,5270,5270,5270,5270,9
|
|
20230724,130200,601755680,5290,5290,5290,5290,0
|
|
20230724,130100,601755680,5290,5290,5290,5290,0
|
|
20230724,130000,601755680,5290,5290,5290,5290,0
|
|
20230724,125900,601755680,5290,5290,5290,5290,0
|
|
20230724,125800,601755680,5290,5280,5290,5280,700
|
|
20230724,125700,598055610,5270,5270,5270,5270,229
|
|
20230724,125600,596848780,5260,5260,5260,5260,0
|
|
20230724,125500,596848780,5260,5260,5260,5260,0
|
|
20230724,125400,596848780,5260,5260,5260,5260,0
|
|
20230724,125300,596848780,5260,5260,5260,5260,98
|
|
20230724,125200,596333300,5260,5260,5260,5260,0
|
|
20230724,125100,596333300,5260,5260,5260,5260,8
|
|
20230724,125000,596291220,5260,5260,5260,5260,6
|
|
20230724,124900,596259660,5260,5260,5260,5260,49
|
|
20230724,124800,596001920,5260,5260,5260,5260,6
|
|
20230724,124700,595970360,5260,5260,5260,5260,1
|
|
20230724,124600,595965100,5270,5270,5270,5270,0
|
|
20230724,124500,595965100,5270,5260,5270,5260,89
|
|
20230724,124400,595496140,5270,5270,5270,5270,0
|
|
20230724,124300,595496140,5270,5270,5270,5270,0
|
|
20230724,124200,595496140,5270,5270,5270,5270,0
|
|
20230724,124100,595496140,5270,5270,5270,5270,60
|
|
20230724,124000,595179940,5270,5260,5270,5260,249
|
|
20230724,123900,593868390,5230,5230,5230,5230,50
|
|
20230724,123800,593606890,5230,5230,5230,5230,0
|
|
20230724,123700,593606890,5230,5230,5230,5230,513
|
|
20230724,123600,590923900,5220,5220,5220,5220,0
|
|
20230724,123500,590923900,5220,5220,5220,5220,0
|
|
20230724,123400,590923900,5220,5220,5230,5220,400
|
|
20230724,123300,588835820,5220,5220,5220,5220,1
|
|
20230724,123200,588830600,5220,5230,5230,5220,30
|
|
20230724,123100,588673990,5220,5220,5220,5220,17
|
|
20230724,123000,588585250,5260,5260,5260,5260,3
|
|
20230724,122900,588569470,5270,5270,5270,5270,0
|
|
20230724,122800,588569470,5270,5260,5270,5210,684
|
|
20230724,122700,584986760,5230,5230,5230,5230,0
|
|
20230724,122600,584986760,5230,5230,5230,5230,0
|
|
20230724,122500,584986760,5230,5230,5230,5230,35
|
|
20230724,122400,584803710,5230,5230,5230,5230,200
|
|
20230724,122300,583757710,5230,5230,5230,5230,0
|
|
20230724,122200,583757710,5230,5230,5250,5200,7031
|
|
20230724,122100,547154680,5220,5260,5260,5220,310
|
|
20230724,122000,545534680,5270,5270,5270,5270,0
|
|
20230724,121900,545534680,5270,5280,5280,5270,110
|
|
20230724,121800,544953980,5280,5270,5280,5270,341
|
|
20230724,121700,543153600,5270,5270,5270,5270,697
|
|
20230724,121600,539480410,5270,5250,5270,5250,373
|
|
20230724,121500,537519160,5270,5270,5270,5270,2
|
|
20230724,121400,537508620,5240,5240,5240,5240,211
|
|
20230724,121300,536402980,5250,5250,5250,5250,201
|
|
20230724,121200,535347730,5250,5260,5260,5250,45
|
|
20230724,121100,535111050,5260,5270,5270,5260,320
|
|
20230724,121000,533426780,5240,5250,5250,5230,924
|
|
20230724,120900,528591970,5240,5240,5240,5240,170
|
|
20230724,120800,527701170,5280,5250,5280,5250,1018
|
|
20230724,120700,522351510,5250,5250,5250,5250,0
|
|
20230724,120600,522351510,5250,5250,5250,5250,0
|
|
20230724,120500,522351510,5250,5250,5250,5250,961
|
|
20230724,120400,517306260,5250,5250,5250,5250,237
|
|
20230724,120300,516062010,5250,5250,5250,5250,159
|
|
20230724,120200,515227260,5280,5280,5280,5280,10
|
|
20230724,120100,515174460,5280,5280,5280,5280,0
|
|
20230724,120000,515174460,5280,5280,5280,5280,0
|
|
20230724,115900,515174460,5280,5270,5280,5270,10
|
|
20230724,115800,515121680,5260,5260,5260,5260,0
|
|
20230724,115700,515121680,5260,5260,5260,5260,220
|
|
20230724,115600,513964480,5250,5250,5250,5250,0
|
|
20230724,115500,513964480,5250,5240,5250,5240,21
|
|
20230724,115400,513854430,5260,5260,5260,5260,0
|
|
20230724,115300,513854430,5260,5260,5260,5260,93
|
|
20230724,115200,513365250,5230,5230,5230,5230,0
|
|
20230724,115100,513365250,5230,5260,5260,5230,863
|
|
20230724,115000,508846000,5270,5270,5270,5270,1
|
|
20230724,114900,508840730,5280,5280,5280,5280,5
|
|
20230724,114800,508814330,5280,5280,5280,5280,0
|
|
20230724,114700,508814330,5280,5280,5280,5280,10
|
|
20230724,114600,508761530,5280,5280,5280,5280,10
|
|
20230724,114500,508708730,5280,5280,5280,5280,1
|
|
20230724,114400,508703450,5280,5280,5280,5280,0
|
|
20230724,114300,508703450,5280,5280,5280,5280,0
|
|
20230724,114200,508703450,5280,5280,5280,5280,0
|
|
20230724,114100,508703450,5280,5280,5280,5280,5
|
|
20230724,114000,508677050,5280,5280,5280,5280,1
|
|
20230724,113900,508671770,5240,5240,5240,5240,0
|
|
20230724,113800,508671770,5240,5250,5250,5240,401
|
|
20230724,113700,506566530,5260,5270,5270,5260,164
|
|
20230724,113600,505703840,5270,5280,5280,5270,20
|
|
20230724,113500,505598430,5280,5280,5280,5280,369
|
|
20230724,113400,503650110,5280,5280,5280,5280,2
|
|
20230724,113300,503639550,5300,5300,5300,5300,0
|
|
20230724,113200,503639550,5300,5300,5300,5300,45
|
|
20230724,113100,503401050,5300,5300,5300,5300,0
|
|
20230724,113000,503401050,5300,5300,5300,5300,0
|
|
20230724,112900,503401050,5300,5310,5310,5300,798
|
|
20230724,112800,499165290,5300,5290,5300,5290,807
|
|
20230724,112700,494888210,5280,5280,5280,5280,157
|
|
20230724,112600,494059250,5270,5270,5270,5270,0
|
|
20230724,112500,494059250,5270,5270,5270,5270,0
|
|
20230724,112400,494059250,5270,5270,5270,5270,0
|
|
20230724,112300,494059250,5270,5280,5280,5270,90
|
|
20230724,112200,493584450,5280,5280,5280,5280,9
|
|
20230724,112100,493536930,5280,5250,5280,5240,740
|
|
20230724,112000,489638870,5240,5310,5320,5200,13960
|
|
20230724,111900,416598930,5300,5300,5300,5300,83
|
|
20230724,111800,416159030,5300,5290,5300,5290,1614
|
|
20230724,111700,407618250,5290,5290,5290,5290,100
|
|
20230724,111600,407089250,5290,5290,5290,5290,1
|
|
20230724,111500,407083960,5260,5260,5260,5260,100
|
|
20230724,111400,406557960,5260,5260,5260,5260,170
|
|
20230724,111300,405663760,5260,5260,5260,5260,200
|
|
20230724,111200,404611760,5260,5260,5260,5260,0
|
|
20230724,111100,404611760,5260,5310,5310,5260,402
|
|
20230724,111000,402493190,5310,5310,5310,5310,4
|
|
20230724,110900,402471950,5310,5310,5310,5310,0
|
|
20230724,110800,402471950,5310,5310,5310,5310,0
|
|
20230724,110700,402471950,5310,5310,5310,5310,0
|
|
20230724,110600,402471950,5310,5300,5310,5300,245
|
|
20230724,110500,401172950,5310,5310,5310,5310,57
|
|
20230724,110400,400870280,5310,5300,5310,5300,1042
|
|
20230724,110300,395345520,5260,5260,5260,5260,4
|
|
20230724,110200,395324480,5300,5270,5300,5250,6274
|
|
20230724,110100,362336330,5260,5260,5260,5260,0
|
|
20230724,110000,362336330,5260,5260,5260,5260,325
|
|
20230724,105900,360626830,5260,5260,5260,5260,746
|
|
20230724,105800,356702870,5260,5260,5260,5260,100
|
|
20230724,105700,356176870,5260,5300,5300,5260,282
|
|
20230724,105600,354688560,5270,5270,5270,5270,0
|
|
20230724,105500,354688560,5270,5270,5270,5270,0
|
|
20230724,105400,354688560,5270,5270,5270,5260,1802
|
|
20230724,105300,345205580,5270,5270,5270,5270,16
|
|
20230724,105200,345121260,5260,5260,5260,5260,0
|
|
20230724,105100,345121260,5260,5310,5310,5260,1401
|
|
20230724,105000,337739480,5270,5340,5340,5270,2500
|
|
20230724,104900,324499200,5300,5300,5300,5300,0
|
|
20230724,104800,324499200,5300,5300,5300,5300,0
|
|
20230724,104700,324499200,5300,5300,5300,5300,0
|
|
20230724,104600,324499200,5300,5300,5300,5300,0
|
|
20230724,104500,324499200,5300,5300,5300,5300,1
|
|
20230724,104400,324493900,5300,5300,5300,5300,0
|
|
20230724,104300,324493900,5300,5310,5310,5300,210
|
|
20230724,104200,323380150,5310,5320,5320,5310,50
|
|
20230724,104100,323114630,5320,5350,5350,5320,244
|
|
20230724,104000,321809290,5340,5340,5340,5340,341
|
|
20230724,103900,319988350,5340,5340,5340,5340,1
|
|
20230724,103800,319983010,5340,5340,5340,5340,0
|
|
20230724,103700,319983010,5340,5300,5340,5300,501
|
|
20230724,103600,317327670,5300,5300,5300,5300,0
|
|
20230724,103500,317327670,5300,5330,5330,5300,434
|
|
20230724,103400,315021110,5320,5320,5320,5320,0
|
|
20230724,103300,315021110,5320,5300,5320,5300,2252
|
|
20230724,103200,303085270,5300,5300,5300,5300,32
|
|
20230724,103100,302915670,5310,5310,5310,5310,198
|
|
20230724,103000,301864290,5310,5310,5310,5310,0
|
|
20230724,102900,301864290,5310,5310,5310,5310,1
|
|
20230724,102800,301858980,5310,5310,5310,5310,559
|
|
20230724,102700,298890690,5300,5280,5300,5280,662
|
|
20230724,102600,295386290,5250,5250,5250,5250,0
|
|
20230724,102500,295386290,5250,5250,5250,5250,0
|
|
20230724,102400,295386290,5250,5250,5250,5250,0
|
|
20230724,102300,295386290,5250,5260,5260,5250,282
|
|
20230724,102200,293905070,5300,5260,5300,5260,265
|
|
20230724,102100,292511090,5250,5310,5310,5250,1008
|
|
20230724,102000,287205240,5300,5300,5300,5300,0
|
|
20230724,101900,287205240,5300,5300,5310,5300,30
|
|
20230724,101800,287046190,5300,5300,5300,5300,0
|
|
20230724,101700,287046190,5300,5310,5320,5300,93
|
|
20230724,101600,286552020,5310,5310,5310,5310,6
|
|
20230724,101500,286520160,5310,5310,5310,5310,25
|
|
20230724,101400,286387410,5310,5320,5320,5310,408
|
|
20230724,101300,284220660,5320,5320,5320,5320,0
|
|
20230724,101200,284220660,5320,5310,5320,5310,1141
|
|
20230724,101100,278154520,5300,5300,5300,5300,9
|
|
20230724,101000,278106820,5290,5290,5290,5290,2
|
|
20230724,100900,278096240,5260,5260,5260,5260,0
|
|
20230724,100800,278096240,5260,5260,5260,5260,292
|
|
20230724,100700,276560320,5260,5260,5260,5250,670
|
|
20230724,100600,273037130,5280,5280,5280,5280,42
|
|
20230724,100500,272815370,5280,5280,5280,5280,255
|
|
20230724,100400,271468970,5250,5250,5250,5250,425
|
|
20230724,100300,269237720,5250,5260,5260,5250,300
|
|
20230724,100200,267662180,5250,5270,5270,5250,245
|
|
20230724,100100,266375220,5270,5270,5270,5270,60
|
|
20230724,100000,266059020,5270,5290,5290,5270,313
|
|
20230724,095900,264407510,5290,5290,5290,5290,0
|
|
20230724,095800,264407510,5290,5290,5290,5290,123
|
|
20230724,095700,263756840,5290,5280,5290,5280,787
|
|
20230724,095600,259598610,5270,5270,5270,5270,100
|
|
20230724,095500,259071610,5260,5260,5260,5260,43
|
|
20230724,095400,258845430,5240,5240,5240,5240,101
|
|
20230724,095300,258316190,5240,5240,5240,5240,50
|
|
20230724,095200,258054190,5240,5240,5240,5240,320
|
|
20230724,095100,256377390,5250,5290,5290,5250,3747
|
|
20230724,095000,236704610,5290,5290,5290,5290,0
|
|
20230724,094900,236704610,5290,5290,5290,5290,40
|
|
20230724,094800,236493010,5290,5290,5290,5290,10
|
|
20230724,094700,236440110,5250,5280,5280,5250,167
|
|
20230724,094600,235562130,5270,5270,5270,5270,54
|
|
20230724,094500,235277550,5310,5310,5310,5310,60
|
|
20230724,094400,234958950,5310,5300,5310,5250,379
|
|
20230724,094300,232951610,5300,5300,5300,5300,112
|
|
20230724,094200,232358010,5300,5300,5300,5300,7
|
|
20230724,094100,232320910,5290,5280,5290,5280,1300
|
|
20230724,094000,225456290,5250,5250,5250,5250,520
|
|
20230724,093900,222726290,5240,5250,5250,5240,400
|
|
20230724,093800,220629790,5240,5250,5250,5240,236
|
|
20230724,093700,219392300,5250,5280,5280,5250,22
|
|
20230724,093600,219276440,5280,5250,5280,5250,125
|
|
20230724,093500,218620160,5250,5290,5290,5250,3422
|
|
20230724,093400,200617370,5300,5310,5310,5300,41
|
|
20230724,093300,200399980,5310,5310,5310,5310,1
|
|
20230724,093200,200394670,5340,5340,5340,5340,1
|
|
20230724,093100,200389330,5330,5300,5330,5300,28
|
|
20230724,093000,200240780,5300,5360,5360,5290,83
|
|
20230724,092900,199800130,5350,5350,5350,5350,18
|
|
20230724,092800,199703830,5350,5340,5350,5340,1576
|
|
20230724,092700,191272240,5340,5290,5340,5290,195
|
|
20230724,092600,190240350,5290,5290,5290,5290,15
|
|
20230724,092500,190161000,5290,5280,5290,5280,780
|
|
20230724,092400,186035810,5260,5260,5280,5260,552
|
|
20230724,092300,183131450,5270,5290,5290,5270,804
|
|
20230724,092200,178894310,5330,5250,5330,5240,676
|
|
20230724,092100,175345290,5290,5240,5290,5240,2490
|
|
20230724,092000,162233970,5200,5250,5270,5200,1831
|
|
20230724,091900,152669980,5220,5230,5230,5220,500
|
|
20230724,091800,150059670,5220,5220,5220,5220,50
|
|
20230724,091700,149798670,5250,5220,5250,5200,2276
|
|
20230724,091600,137907840,5220,5240,5250,5220,4885
|
|
20230724,091500,112379630,5250,5250,5250,5250,305
|
|
20230724,091400,110778380,5250,5250,5250,5240,1382
|
|
20230724,091300,103525390,5260,5260,5260,5260,500
|
|
20230724,091200,100895390,5250,5290,5290,5250,705
|
|
20230724,091100,97193380,5250,5270,5270,5250,1261
|
|
20230724,091000,90552640,5300,5270,5300,5270,178
|
|
20230724,090900,89613020,5290,5270,5290,5270,272
|
|
20230724,090800,88178780,5280,5300,5300,5270,581
|
|
20230724,090700,85114320,5270,5310,5310,5260,3817
|
|
20230724,090600,64922830,5300,5300,5300,5300,331
|
|
20230724,090500,63168530,5300,5320,5320,5300,465
|
|
20230724,090400,60700150,5360,5360,5360,5360,187
|
|
20230724,090300,59697830,5360,5350,5360,5320,1419
|
|
20230724,090200,52143530,5340,5420,5420,5300,8531
|
|
20230724,090100,6447360,5450,5450,5450,5450,0
|
|
20230724,090000,6447360,5450,5430,5450,5430,1184
|