665 lines
33 KiB
CSV
665 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,200200,2745836000,8240,8240,8240,8240,2821
|
|
20230724,200100,2745836000,8240,8240,8240,8240,0
|
|
20230724,200000,2745836000,8240,8240,8240,8240,0
|
|
20230724,195900,2745836000,8240,8240,8240,8240,0
|
|
20230724,195800,2745836000,8240,8240,8240,8240,0
|
|
20230724,195700,2745836000,8240,8240,8240,8240,0
|
|
20230724,195600,2745836000,8240,8240,8240,8240,0
|
|
20230724,195500,2745836000,8240,8240,8240,8240,0
|
|
20230724,195400,2745836000,8240,8240,8240,8240,0
|
|
20230724,195300,2745836000,8240,8240,8240,8240,0
|
|
20230724,195200,2745836000,8240,8240,8240,8240,0
|
|
20230724,195100,2745836000,8240,8240,8240,8240,0
|
|
20230724,195000,2745836000,8240,8240,8240,8240,0
|
|
20230724,194900,2745836000,8240,8240,8240,8240,0
|
|
20230724,194800,2745836000,8240,8240,8240,8240,0
|
|
20230724,194700,2745836000,8240,8240,8240,8240,0
|
|
20230724,194600,2745836000,8240,8240,8240,8240,0
|
|
20230724,194500,2745836000,8240,8240,8240,8240,0
|
|
20230724,194400,2745836000,8240,8240,8240,8240,0
|
|
20230724,194300,2745836000,8240,8240,8240,8240,0
|
|
20230724,194200,2745836000,8240,8240,8240,8240,0
|
|
20230724,194100,2745836000,8240,8240,8240,8240,0
|
|
20230724,194000,2745836000,8240,8240,8240,8240,0
|
|
20230724,193900,2745836000,8240,8240,8240,8240,0
|
|
20230724,193800,2745836000,8240,8240,8240,8240,0
|
|
20230724,193700,2745836000,8240,8240,8240,8240,0
|
|
20230724,193600,2745836000,8240,8240,8240,8240,0
|
|
20230724,193500,2745836000,8240,8240,8240,8240,0
|
|
20230724,193400,2745836000,8240,8240,8240,8240,0
|
|
20230724,193300,2745836000,8240,8240,8240,8240,0
|
|
20230724,193200,2745836000,8240,8240,8240,8240,2821
|
|
20230724,193100,2745836000,8240,8240,8240,8240,0
|
|
20230724,193000,2745836000,8240,8240,8240,8240,0
|
|
20230724,192900,2745836000,8240,8240,8240,8240,0
|
|
20230724,192800,2745836000,8240,8240,8240,8240,0
|
|
20230724,192700,2745836000,8240,8240,8240,8240,0
|
|
20230724,192600,2745836000,8240,8240,8240,8240,0
|
|
20230724,192500,2745836000,8240,8240,8240,8240,0
|
|
20230724,192400,2745836000,8240,8240,8240,8240,0
|
|
20230724,192300,2745836000,8240,8240,8240,8240,0
|
|
20230724,192200,2745836000,8240,8240,8240,8240,0
|
|
20230724,192100,2745836000,8240,8240,8240,8240,0
|
|
20230724,192000,2745836000,8240,8240,8240,8240,0
|
|
20230724,191900,2745836000,8240,8240,8240,8240,0
|
|
20230724,191800,2745836000,8240,8240,8240,8240,0
|
|
20230724,191700,2745836000,8240,8240,8240,8240,0
|
|
20230724,191600,2745836000,8240,8240,8240,8240,0
|
|
20230724,191500,2745836000,8240,8240,8240,8240,0
|
|
20230724,191400,2745836000,8240,8240,8240,8240,0
|
|
20230724,191300,2745836000,8240,8240,8240,8240,0
|
|
20230724,191200,2745836000,8240,8240,8240,8240,0
|
|
20230724,191100,2745836000,8240,8240,8240,8240,0
|
|
20230724,191000,2745836000,8240,8240,8240,8240,0
|
|
20230724,190900,2745836000,8240,8240,8240,8240,0
|
|
20230724,190800,2745836000,8240,8240,8240,8240,0
|
|
20230724,190700,2745836000,8240,8240,8240,8240,0
|
|
20230724,190600,2745836000,8240,8240,8240,8240,0
|
|
20230724,190500,2745836000,8240,8240,8240,8240,0
|
|
20230724,190400,2745836000,8240,8240,8240,8240,0
|
|
20230724,190300,2745836000,8240,8240,8240,8240,0
|
|
20230724,190200,2745836000,8240,8240,8240,8240,2821
|
|
20230724,190100,2745836000,8240,8240,8240,8240,0
|
|
20230724,190000,2745836000,8240,8240,8240,8240,0
|
|
20230724,185900,2745836000,8240,8240,8240,8240,0
|
|
20230724,185800,2745836000,8240,8240,8240,8240,0
|
|
20230724,185700,2745836000,8240,8240,8240,8240,0
|
|
20230724,185600,2745836000,8240,8240,8240,8240,0
|
|
20230724,185500,2745836000,8240,8240,8240,8240,0
|
|
20230724,185400,2745836000,8240,8240,8240,8240,0
|
|
20230724,185300,2745836000,8240,8240,8240,8240,0
|
|
20230724,185200,2745836000,8240,8240,8240,8240,0
|
|
20230724,185100,2745836000,8240,8240,8240,8240,0
|
|
20230724,185000,2745836000,8240,8240,8240,8240,0
|
|
20230724,184900,2745836000,8240,8240,8240,8240,0
|
|
20230724,184800,2745836000,8240,8240,8240,8240,0
|
|
20230724,184700,2745836000,8240,8240,8240,8240,0
|
|
20230724,184600,2745836000,8240,8240,8240,8240,0
|
|
20230724,184500,2745836000,8240,8240,8240,8240,0
|
|
20230724,184400,2745836000,8240,8240,8240,8240,0
|
|
20230724,184300,2745836000,8240,8240,8240,8240,0
|
|
20230724,184200,2745836000,8240,8240,8240,8240,0
|
|
20230724,184100,2745836000,8240,8240,8240,8240,0
|
|
20230724,184000,2745836000,8240,8240,8240,8240,0
|
|
20230724,183900,2745836000,8240,8240,8240,8240,0
|
|
20230724,183800,2745836000,8240,8240,8240,8240,0
|
|
20230724,183700,2745836000,8240,8240,8240,8240,0
|
|
20230724,183600,2745836000,8240,8240,8240,8240,0
|
|
20230724,183500,2745836000,8240,8240,8240,8240,0
|
|
20230724,183400,2745836000,8240,8240,8240,8240,0
|
|
20230724,183300,2745836000,8240,8240,8240,8240,0
|
|
20230724,183200,2745836000,8240,8240,8240,8240,2821
|
|
20230724,183100,2745836000,8240,8240,8240,8240,0
|
|
20230724,183000,2745836000,8240,8240,8240,8240,0
|
|
20230724,182900,2745836000,8240,8240,8240,8240,0
|
|
20230724,182800,2745836000,8240,8240,8240,8240,0
|
|
20230724,182700,2745836000,8240,8240,8240,8240,0
|
|
20230724,182600,2745836000,8240,8240,8240,8240,0
|
|
20230724,182500,2745836000,8240,8240,8240,8240,0
|
|
20230724,182400,2745836000,8240,8240,8240,8240,0
|
|
20230724,182300,2745836000,8240,8240,8240,8240,0
|
|
20230724,182200,2745836000,8240,8240,8240,8240,0
|
|
20230724,182100,2745836000,8240,8240,8240,8240,0
|
|
20230724,182000,2745836000,8240,8240,8240,8240,0
|
|
20230724,181900,2745836000,8240,8240,8240,8240,0
|
|
20230724,181800,2745836000,8240,8240,8240,8240,0
|
|
20230724,181700,2745836000,8240,8240,8240,8240,0
|
|
20230724,181600,2745836000,8240,8240,8240,8240,0
|
|
20230724,181500,2745836000,8240,8240,8240,8240,0
|
|
20230724,181400,2745836000,8240,8240,8240,8240,0
|
|
20230724,181300,2745836000,8240,8240,8240,8240,0
|
|
20230724,181200,2745836000,8240,8240,8240,8240,0
|
|
20230724,181100,2745836000,8240,8240,8240,8240,0
|
|
20230724,181000,2745836000,8240,8240,8240,8240,0
|
|
20230724,180900,2745836000,8240,8240,8240,8240,0
|
|
20230724,180800,2745836000,8240,8240,8240,8240,0
|
|
20230724,180700,2745836000,8240,8240,8240,8240,0
|
|
20230724,180600,2745836000,8240,8240,8240,8240,0
|
|
20230724,180500,2745836000,8240,8240,8240,8240,0
|
|
20230724,180400,2745836000,8240,8240,8240,8240,0
|
|
20230724,180300,2745836000,8240,8240,8240,8240,0
|
|
20230724,180200,2745836000,8240,8240,8240,8240,2821
|
|
20230724,180100,2745836000,8240,8240,8240,8240,0
|
|
20230724,180000,2745836000,8240,8240,8240,8240,0
|
|
20230724,175900,2745836000,8240,8240,8240,8240,0
|
|
20230724,175800,2745836000,8240,8240,8240,8240,0
|
|
20230724,175700,2745836000,8240,8240,8240,8240,0
|
|
20230724,175600,2745836000,8240,8240,8240,8240,0
|
|
20230724,175500,2745836000,8240,8240,8240,8240,0
|
|
20230724,175400,2745836000,8240,8240,8240,8240,0
|
|
20230724,175300,2745836000,8240,8240,8240,8240,0
|
|
20230724,175200,2745836000,8240,8240,8240,8240,0
|
|
20230724,175100,2745836000,8240,8240,8240,8240,0
|
|
20230724,175000,2745836000,8240,8240,8240,8240,0
|
|
20230724,174900,2745836000,8240,8240,8240,8240,0
|
|
20230724,174800,2745836000,8240,8240,8240,8240,0
|
|
20230724,174700,2745836000,8240,8240,8240,8240,0
|
|
20230724,174600,2745836000,8240,8240,8240,8240,0
|
|
20230724,174500,2745836000,8240,8240,8240,8240,0
|
|
20230724,174400,2745836000,8240,8240,8240,8240,0
|
|
20230724,174300,2745836000,8240,8240,8240,8240,0
|
|
20230724,174200,2745836000,8240,8240,8240,8240,0
|
|
20230724,174100,2745836000,8240,8240,8240,8240,0
|
|
20230724,174000,2745836000,8240,8240,8240,8240,0
|
|
20230724,173900,2745836000,8240,8240,8240,8240,0
|
|
20230724,173800,2745836000,8240,8240,8240,8240,0
|
|
20230724,173700,2745836000,8240,8240,8240,8240,0
|
|
20230724,173600,2745836000,8240,8240,8240,8240,0
|
|
20230724,173500,2745836000,8240,8240,8240,8240,0
|
|
20230724,173400,2745836000,8240,8240,8240,8240,0
|
|
20230724,173300,2745836000,8240,8240,8240,8240,0
|
|
20230724,173200,2745836000,8240,8240,8240,8240,2821
|
|
20230724,173100,2745836000,8240,8240,8240,8240,0
|
|
20230724,173000,2745836000,8240,8240,8240,8240,0
|
|
20230724,172900,2745836000,8240,8240,8240,8240,0
|
|
20230724,172800,2745836000,8240,8240,8240,8240,0
|
|
20230724,172700,2745836000,8240,8240,8240,8240,0
|
|
20230724,172600,2745836000,8240,8240,8240,8240,0
|
|
20230724,172500,2745836000,8240,8240,8240,8240,0
|
|
20230724,172400,2745836000,8240,8240,8240,8240,0
|
|
20230724,172300,2745836000,8240,8240,8240,8240,0
|
|
20230724,172200,2745836000,8240,8240,8240,8240,0
|
|
20230724,172100,2745836000,8240,8240,8240,8240,0
|
|
20230724,172000,2745836000,8240,8240,8240,8240,0
|
|
20230724,171900,2745836000,8240,8240,8240,8240,0
|
|
20230724,171800,2745836000,8240,8240,8240,8240,0
|
|
20230724,171700,2745836000,8240,8240,8240,8240,0
|
|
20230724,171600,2745836000,8240,8240,8240,8240,0
|
|
20230724,171500,2745836000,8240,8240,8240,8240,0
|
|
20230724,171400,2745836000,8240,8240,8240,8240,0
|
|
20230724,171300,2745836000,8240,8240,8240,8240,0
|
|
20230724,171200,2745836000,8240,8240,8240,8240,0
|
|
20230724,171100,2745836000,8240,8240,8240,8240,0
|
|
20230724,171000,2745836000,8240,8240,8240,8240,0
|
|
20230724,170900,2745836000,8240,8240,8240,8240,0
|
|
20230724,170800,2745836000,8240,8240,8240,8240,0
|
|
20230724,170700,2745836000,8240,8240,8240,8240,0
|
|
20230724,170600,2745836000,8240,8240,8240,8240,0
|
|
20230724,170500,2745836000,8240,8240,8240,8240,0
|
|
20230724,170400,2745836000,8240,8240,8240,8240,0
|
|
20230724,170300,2745836000,8240,8240,8240,8240,0
|
|
20230724,170200,2745836000,8240,8240,8240,8240,2821
|
|
20230724,170100,2745836000,8240,8240,8240,8240,0
|
|
20230724,170000,2745836000,8240,8240,8240,8240,0
|
|
20230724,165900,2745836000,8240,8240,8240,8240,0
|
|
20230724,165800,2745836000,8240,8240,8240,8240,0
|
|
20230724,165700,2745836000,8240,8240,8240,8240,0
|
|
20230724,165600,2745836000,8240,8240,8240,8240,0
|
|
20230724,165500,2745836000,8240,8240,8240,8240,0
|
|
20230724,165400,2745836000,8240,8240,8240,8240,0
|
|
20230724,165300,2745836000,8240,8240,8240,8240,0
|
|
20230724,165200,2745836000,8240,8240,8240,8240,0
|
|
20230724,165100,2745836000,8240,8240,8240,8240,0
|
|
20230724,165000,2745836000,8240,8240,8240,8240,0
|
|
20230724,164900,2745836000,8240,8240,8240,8240,0
|
|
20230724,164800,2745836000,8240,8240,8240,8240,0
|
|
20230724,164700,2745836000,8240,8240,8240,8240,0
|
|
20230724,164600,2745836000,8240,8240,8240,8240,0
|
|
20230724,164500,2745836000,8240,8240,8240,8240,0
|
|
20230724,164400,2745836000,8240,8240,8240,8240,0
|
|
20230724,164300,2745836000,8240,8240,8240,8240,0
|
|
20230724,164200,2745836000,8240,8240,8240,8240,0
|
|
20230724,164100,2745836000,8240,8240,8240,8240,0
|
|
20230724,164000,2745836000,8240,8240,8240,8240,0
|
|
20230724,163900,2745836000,8240,8240,8240,8240,0
|
|
20230724,163800,2745836000,8240,8240,8240,8240,0
|
|
20230724,163700,2745836000,8240,8240,8240,8240,0
|
|
20230724,163600,2745836000,8240,8240,8240,8240,0
|
|
20230724,163500,2745836000,8240,8240,8240,8240,0
|
|
20230724,163400,2745836000,8240,8240,8240,8240,0
|
|
20230724,163300,2745836000,8240,8240,8240,8240,0
|
|
20230724,163200,2745836000,8240,8240,8240,8240,2821
|
|
20230724,163100,2745836000,8240,8240,8240,8240,0
|
|
20230724,163000,2745836000,8240,8240,8240,8240,0
|
|
20230724,162900,2745836000,8240,8240,8240,8240,0
|
|
20230724,162800,2745836000,8240,8240,8240,8240,0
|
|
20230724,162700,2745836000,8240,8240,8240,8240,0
|
|
20230724,162600,2745836000,8240,8240,8240,8240,0
|
|
20230724,162500,2745836000,8240,8240,8240,8240,0
|
|
20230724,162400,2745836000,8240,8240,8240,8240,0
|
|
20230724,162300,2745836000,8240,8240,8240,8240,0
|
|
20230724,162200,2745836000,8240,8240,8240,8240,0
|
|
20230724,162100,2745836000,8240,8240,8240,8240,0
|
|
20230724,162000,2745836000,8240,8240,8240,8240,0
|
|
20230724,161900,2745836000,8240,8240,8240,8240,0
|
|
20230724,161800,2745836000,8240,8240,8240,8240,0
|
|
20230724,161700,2745836000,8240,8240,8240,8240,0
|
|
20230724,161600,2745836000,8240,8240,8240,8240,0
|
|
20230724,161500,2745836000,8240,8240,8240,8240,0
|
|
20230724,161400,2745836000,8240,8240,8240,8240,0
|
|
20230724,161300,2745836000,8240,8240,8240,8240,0
|
|
20230724,161200,2745836000,8240,8240,8240,8240,0
|
|
20230724,161100,2745836000,8240,8240,8240,8240,0
|
|
20230724,161000,2745836000,8240,8240,8240,8240,0
|
|
20230724,160900,2745836000,8240,8240,8240,8240,0
|
|
20230724,160800,2745836000,8240,8240,8240,8240,0
|
|
20230724,160700,2745836000,8240,8240,8240,8240,0
|
|
20230724,160600,2745836000,8240,8240,8240,8240,0
|
|
20230724,160500,2745836000,8240,8240,8240,8240,0
|
|
20230724,160400,2745836000,8240,8240,8240,8240,0
|
|
20230724,160300,2745836000,8240,8240,8240,8240,0
|
|
20230724,160200,2745836000,8240,8240,8240,8240,2821
|
|
20230724,160100,2745836000,8240,8240,8240,8240,0
|
|
20230724,160000,2745836000,8240,8240,8240,8240,0
|
|
20230724,155900,2745836000,8240,8240,8240,8240,0
|
|
20230724,155800,2745836000,8240,8240,8240,8240,0
|
|
20230724,155700,2745836000,8240,8240,8240,8240,0
|
|
20230724,155600,2745836000,8240,8240,8240,8240,0
|
|
20230724,155500,2745836000,8240,8240,8240,8240,0
|
|
20230724,155400,2745836000,8240,8240,8240,8240,0
|
|
20230724,155300,2745836000,8240,8240,8240,8240,0
|
|
20230724,155200,2745836000,8240,8240,8240,8240,0
|
|
20230724,155100,2745836000,8240,8240,8240,8240,0
|
|
20230724,155000,2745836000,8240,8240,8240,8240,0
|
|
20230724,154900,2745836000,8240,8240,8240,8240,0
|
|
20230724,154800,2745836000,8240,8240,8240,8240,0
|
|
20230724,154700,2745836000,8240,8240,8240,8240,0
|
|
20230724,154600,2745836000,8240,8240,8240,8240,0
|
|
20230724,154500,2745836000,8240,8240,8240,8240,0
|
|
20230724,154400,2745836000,8240,8240,8240,8240,0
|
|
20230724,154300,2745836000,8240,8240,8240,8240,0
|
|
20230724,154200,2745836000,8240,8240,8240,8240,0
|
|
20230724,154100,2745836000,8240,8240,8240,8240,0
|
|
20230724,154000,2745836000,8240,8240,8240,8240,0
|
|
20230724,153900,2745836000,8240,8240,8240,8240,0
|
|
20230724,153800,2745836000,8240,8240,8240,8240,0
|
|
20230724,153700,2745836000,8240,8240,8240,8240,0
|
|
20230724,153600,2745836000,8240,8240,8240,8240,0
|
|
20230724,153500,2745836000,8240,8240,8240,8240,0
|
|
20230724,153400,2745836000,8240,8240,8240,8240,0
|
|
20230724,153300,2745836000,8240,8240,8240,8240,0
|
|
20230724,153200,2745836000,8240,8240,8240,8240,2821
|
|
20230724,153100,2745836000,8240,8240,8240,8240,0
|
|
20230724,153000,2745836000,8240,8240,8240,8240,2821
|
|
20230724,152900,2722590960,8240,8240,8240,8240,0
|
|
20230724,152800,2722590960,8240,8240,8240,8240,0
|
|
20230724,152700,2722590960,8240,8240,8240,8240,0
|
|
20230724,152600,2722590960,8240,8240,8240,8240,0
|
|
20230724,152500,2722590960,8240,8240,8240,8240,0
|
|
20230724,152400,2722590960,8240,8240,8240,8240,0
|
|
20230724,152300,2722590960,8240,8240,8240,8240,0
|
|
20230724,152200,2722590960,8240,8240,8240,8240,0
|
|
20230724,152100,2722590960,8240,8240,8240,8240,0
|
|
20230724,152000,2722590960,8240,8240,8240,8240,0
|
|
20230724,151900,2722590960,8240,8240,8250,8240,640
|
|
20230724,151800,2717317260,8240,8240,8240,8240,10
|
|
20230724,151700,2717234860,8240,8240,8240,8240,93
|
|
20230724,151600,2716468540,8240,8240,8240,8240,909
|
|
20230724,151500,2708978380,8230,8230,8230,8230,3
|
|
20230724,151400,2708953690,8240,8240,8240,8230,391
|
|
20230724,151300,2705732250,8240,8230,8240,8230,52
|
|
20230724,151200,2705303990,8230,8230,8230,8230,295
|
|
20230724,151100,2702876140,8230,8230,8230,8220,1580
|
|
20230724,151000,2689873810,8220,8220,8220,8220,102
|
|
20230724,150900,2689035370,8220,8220,8220,8210,527
|
|
20230724,150800,2684703440,8210,8210,8210,8210,110
|
|
20230724,150700,2683800340,8230,8230,8230,8230,48
|
|
20230724,150600,2683405300,8230,8220,8230,8220,80
|
|
20230724,150500,2682747600,8220,8220,8220,8220,73
|
|
20230724,150400,2682147540,8210,8210,8210,8210,0
|
|
20230724,150300,2682147540,8210,8210,8210,8210,1
|
|
20230724,150200,2682139330,8210,8200,8210,8200,100
|
|
20230724,150100,2681318630,8210,8200,8210,8200,1588
|
|
20230724,150000,2668281160,8210,8230,8230,8210,2083
|
|
20230724,145900,2651173300,8230,8230,8230,8230,614
|
|
20230724,145800,2646120080,8230,8220,8230,8220,976
|
|
20230724,145700,2638094390,8220,8220,8220,8220,21
|
|
20230724,145600,2637921770,8220,8220,8220,8220,1547
|
|
20230724,145500,2625205430,8220,8220,8220,8220,536
|
|
20230724,145400,2620799510,8220,8230,8230,8220,17
|
|
20230724,145300,2620659760,8220,8210,8220,8210,103
|
|
20230724,145200,2619813620,8220,8220,8220,8220,294
|
|
20230724,145100,2617396940,8220,8230,8230,8220,19
|
|
20230724,145000,2617240620,8220,8230,8230,8220,165
|
|
20230724,144900,2615883820,8230,8230,8230,8230,0
|
|
20230724,144800,2615883820,8230,8220,8230,8220,180
|
|
20230724,144700,2614404010,8220,8220,8220,8220,796
|
|
20230724,144600,2607860890,8240,8230,8240,8230,14
|
|
20230724,144500,2607745630,8230,8230,8230,8230,113
|
|
20230724,144400,2606815640,8230,8230,8230,8230,176
|
|
20230724,144300,2605367160,8230,8220,8230,8220,25
|
|
20230724,144200,2605161420,8220,8210,8220,8210,506
|
|
20230724,144100,2601003160,8210,8210,8210,8210,440
|
|
20230724,144000,2597390760,8210,8200,8210,8200,540
|
|
20230724,143900,2592958460,8200,8200,8200,8200,1274
|
|
20230724,143800,2582511660,8190,8200,8200,8190,221
|
|
20230724,143700,2580701460,8190,8200,8200,8190,260
|
|
20230724,143600,2578570960,8200,8200,8200,8190,625
|
|
20230724,143500,2573446210,8190,8190,8200,8190,652
|
|
20230724,143400,2568104330,8180,8190,8190,8180,101
|
|
20230724,143300,2567278140,8180,8180,8180,8180,0
|
|
20230724,143200,2567278140,8180,8180,8180,8180,3
|
|
20230724,143100,2567253600,8190,8190,8190,8180,1322
|
|
20230724,143000,2556426450,8190,8180,8190,8180,14
|
|
20230724,142900,2556311850,8180,8190,8190,8180,251
|
|
20230724,142800,2554258470,8190,8180,8190,8170,793
|
|
20230724,142700,2547774480,8180,8180,8180,8180,202
|
|
20230724,142600,2546122120,8170,8190,8190,8170,361
|
|
20230724,142500,2543168790,8190,8180,8190,8170,171
|
|
20230724,142400,2541770350,8180,8180,8180,8180,62
|
|
20230724,142300,2541263190,8180,8180,8180,8180,1451
|
|
20230724,142200,2529394010,8180,8190,8190,8180,166
|
|
20230724,142100,2528034780,8190,8180,8200,8180,395
|
|
20230724,142000,2524800050,8180,8180,8180,8180,65
|
|
20230724,141900,2524268350,8190,8190,8190,8190,50
|
|
20230724,141800,2523858850,8180,8190,8190,8180,603
|
|
20230724,141700,2518924980,8190,8180,8190,8180,414
|
|
20230724,141600,2515536670,8190,8180,8190,8180,214
|
|
20230724,141500,2513784640,8180,8180,8180,8180,31
|
|
20230724,141400,2513531060,8180,8190,8190,8180,467
|
|
20230724,141300,2509706660,8190,8190,8190,8190,418
|
|
20230724,141200,2506283240,8180,8180,8190,8180,116
|
|
20230724,141100,2505334340,8180,8190,8190,8180,48
|
|
20230724,141000,2504941570,8190,8190,8190,8180,469
|
|
20230724,140900,2501101110,8180,8170,8180,8170,189
|
|
20230724,140800,2499555390,8170,8180,8190,8170,592
|
|
20230724,140700,2494711740,8180,8180,8190,8180,72
|
|
20230724,140600,2494122690,8170,8170,8170,8170,66
|
|
20230724,140500,2493583470,8170,8170,8170,8170,66
|
|
20230724,140400,2493044250,8170,8170,8170,8170,564
|
|
20230724,140300,2488436370,8170,8190,8190,8170,784
|
|
20230724,140200,2482018110,8190,8170,8190,8170,195
|
|
20230724,140100,2480422040,8170,8170,8170,8170,165
|
|
20230724,140000,2479073990,8190,8170,8190,8170,37
|
|
20230724,135900,2478771620,8180,8180,8180,8180,64
|
|
20230724,135800,2478248100,8180,8180,8190,8180,1388
|
|
20230724,135700,2466891210,8170,8160,8170,8160,2605
|
|
20230724,135600,2445628700,8160,8160,8170,8160,335
|
|
20230724,135500,2442894850,8160,8170,8170,8160,610
|
|
20230724,135400,2437911800,8170,8170,8170,8170,2217
|
|
20230724,135300,2419798910,8170,8170,8170,8160,1032
|
|
20230724,135200,2411367800,8170,8170,8170,8160,763
|
|
20230724,135100,2405134390,8170,8180,8180,8170,353
|
|
20230724,135000,2402247160,8180,8180,8180,8180,561
|
|
20230724,134900,2397658180,8180,8190,8190,8180,178
|
|
20230724,134800,2396202130,8180,8180,8180,8180,1314
|
|
20230724,134700,2385453610,8180,8180,8190,8180,116
|
|
20230724,134600,2384504230,8180,8170,8180,8170,708
|
|
20230724,134500,2378713120,8180,8170,8180,8170,831
|
|
20230724,134400,2371923800,8170,8170,8170,8170,35
|
|
20230724,134300,2371637850,8160,8170,8180,8160,2559
|
|
20230724,134200,2350733700,8170,8180,8180,8170,1221
|
|
20230724,134100,2340750720,8180,8180,8180,8170,210
|
|
20230724,134000,2339032930,8180,8180,8180,8180,264
|
|
20230724,133900,2336873410,8170,8170,8170,8170,105
|
|
20230724,133800,2336015560,8170,8180,8180,8170,656
|
|
20230724,133700,2330649980,8180,8180,8190,8180,1628
|
|
20230724,133600,2317332730,8190,8200,8200,8190,1032
|
|
20230724,133500,2308876410,8190,8190,8190,8190,65
|
|
20230724,133400,2308344060,8200,8200,8210,8200,279
|
|
20230724,133300,2306056240,8200,8200,8200,8200,145
|
|
20230724,133200,2304867240,8200,8180,8200,8170,3238
|
|
20230724,133100,2278351070,8180,8180,8180,8170,867
|
|
20230724,133000,2271259350,8180,8170,8180,8170,422
|
|
20230724,132900,2267808040,8180,8180,8180,8180,495
|
|
20230724,132800,2263758940,8170,8180,8190,8170,533
|
|
20230724,132700,2259399760,8190,8180,8190,8180,1701
|
|
20230724,132600,2245485260,8180,8190,8190,8180,329
|
|
20230724,132500,2242791070,8190,8190,8200,8190,71
|
|
20230724,132400,2242209530,8190,8190,8200,8190,347
|
|
20230724,132300,2239366600,8190,8200,8200,8190,788
|
|
20230724,132200,2232908860,8190,8190,8200,8190,689
|
|
20230724,132100,2227264950,8190,8200,8200,8190,217
|
|
20230724,132000,2225487220,8200,8190,8200,8190,3319
|
|
20230724,131900,2198297040,8190,8190,8190,8190,702
|
|
20230724,131800,2192547660,8190,8200,8200,8190,1325
|
|
20230724,131700,2181682960,8200,8200,8200,8200,70
|
|
20230724,131600,2181108960,8200,8200,8210,8200,2264
|
|
20230724,131500,2162544150,8200,8200,8210,8200,467
|
|
20230724,131400,2158712740,8210,8210,8210,8210,358
|
|
20230724,131300,2155773560,8210,8200,8210,8200,90
|
|
20230724,131200,2155035240,8200,8210,8210,8200,678
|
|
20230724,131100,2149474900,8210,8200,8210,8200,265
|
|
20230724,131000,2147301550,8200,8210,8210,8200,159
|
|
20230724,130900,2145997430,8210,8220,8220,8200,1957
|
|
20230724,130800,2129931060,8210,8210,8240,8210,86
|
|
20230724,130700,2129224340,8200,8200,8200,8200,65
|
|
20230724,130600,2128691340,8200,8200,8200,8200,65
|
|
20230724,130500,2128158340,8200,8230,8240,8200,6056
|
|
20230724,130400,2078452040,8230,8230,8240,8230,1029
|
|
20230724,130300,2069974220,8230,8230,8230,8230,1095
|
|
20230724,130200,2060962370,8230,8240,8240,8230,433
|
|
20230724,130100,2057397510,8240,8220,8240,8220,1072
|
|
20230724,130000,2048565110,8220,8230,8230,8220,730
|
|
20230724,125900,2042563690,8230,8230,8230,8220,1978
|
|
20230724,125800,2026293100,8230,8230,8240,8230,112
|
|
20230724,125700,2025370840,8230,8230,8230,8230,98
|
|
20230724,125600,2024564300,8230,8220,8230,8220,403
|
|
20230724,125500,2021247960,8220,8220,8230,8220,68
|
|
20230724,125400,2020688990,8230,8220,8230,8220,215
|
|
20230724,125300,2018920190,8220,8220,8230,8220,664
|
|
20230724,125200,2013456110,8220,8220,8220,8220,1073
|
|
20230724,125100,2004636050,8220,8230,8230,8220,117
|
|
20230724,125000,2003674040,8230,8230,8230,8230,423
|
|
20230724,124900,2000192750,8240,8220,8240,8220,216
|
|
20230724,124800,1998415380,8220,8220,8220,8220,67
|
|
20230724,124700,1997864640,8220,8220,8220,8220,361
|
|
20230724,124600,1994897220,8220,8230,8230,8220,32
|
|
20230724,124500,1994634140,8240,8240,8240,8240,131
|
|
20230724,124400,1993554700,8220,8220,8220,8220,0
|
|
20230724,124300,1993554700,8220,8240,8240,8220,6
|
|
20230724,124200,1993505280,8240,8210,8240,8210,271
|
|
20230724,124100,1991280340,8210,8210,8220,8210,1287
|
|
20230724,124000,1980714040,8240,8220,8240,8220,1263
|
|
20230724,123900,1970322420,8220,8220,8220,8220,1
|
|
20230724,123800,1970314200,8210,8210,8210,8210,500
|
|
20230724,123700,1966209200,8210,8210,8220,8210,335
|
|
20230724,123600,1963458550,8220,8220,8220,8220,0
|
|
20230724,123500,1963458550,8220,8220,8220,8220,0
|
|
20230724,123400,1963458550,8220,8220,8220,8220,701
|
|
20230724,123300,1957696330,8220,8220,8220,8220,469
|
|
20230724,123200,1953841150,8220,8220,8220,8220,486
|
|
20230724,123100,1949846230,8220,8220,8220,8220,3
|
|
20230724,123000,1949821570,8220,8220,8220,8220,250
|
|
20230724,122900,1947766570,8220,8220,8220,8220,225
|
|
20230724,122800,1945917070,8220,8220,8220,8220,0
|
|
20230724,122700,1945917070,8220,8220,8220,8220,51
|
|
20230724,122600,1945497850,8230,8230,8230,8220,61
|
|
20230724,122500,1944996320,8220,8220,8220,8220,0
|
|
20230724,122400,1944996320,8220,8220,8220,8220,11
|
|
20230724,122300,1944905900,8230,8230,8230,8230,48
|
|
20230724,122200,1944510860,8220,8220,8220,8220,50
|
|
20230724,122100,1944099860,8230,8230,8230,8230,30
|
|
20230724,122000,1943852960,8210,8230,8230,8210,43
|
|
20230724,121900,1943499210,8230,8230,8230,8230,10
|
|
20230724,121800,1943416910,8210,8210,8210,8210,2000
|
|
20230724,121700,1926996910,8210,8210,8220,8210,696
|
|
20230724,121600,1921282250,8210,8210,8210,8210,0
|
|
20230724,121500,1921282250,8210,8210,8210,8210,135
|
|
20230724,121400,1920173900,8210,8230,8230,8200,930
|
|
20230724,121300,1912537410,8230,8220,8230,8220,776
|
|
20230724,121200,1906157460,8220,8220,8220,8220,273
|
|
20230724,121100,1903913400,8220,8220,8220,8220,201
|
|
20230724,121000,1902261180,8230,8230,8230,8230,30
|
|
20230724,120900,1902014280,8230,8210,8230,8200,1304
|
|
20230724,120800,1891319220,8210,8210,8210,8210,50
|
|
20230724,120700,1890908720,8210,8210,8210,8210,0
|
|
20230724,120600,1890908720,8210,8210,8210,8210,102
|
|
20230724,120500,1890071300,8210,8210,8210,8210,8
|
|
20230724,120400,1890005620,8200,8210,8210,8200,687
|
|
20230724,120300,1884371090,8210,8200,8210,8200,112
|
|
20230724,120200,1883451590,8210,8200,8210,8200,14
|
|
20230724,120100,1883336690,8200,8210,8210,8200,171
|
|
20230724,120000,1881932850,8210,8210,8210,8210,1364
|
|
20230724,115900,1870734410,8210,8210,8210,8210,70
|
|
20230724,115800,1870159710,8210,8210,8210,8210,0
|
|
20230724,115700,1870159710,8210,8210,8210,8200,1320
|
|
20230724,115600,1859332750,8210,8210,8210,8210,34
|
|
20230724,115500,1859053610,8200,8210,8210,8200,50
|
|
20230724,115400,1858643580,8200,8200,8210,8200,8771
|
|
20230724,115300,1786719080,8200,8200,8210,8200,387
|
|
20230724,115200,1783543680,8210,8210,8210,8200,321
|
|
20230724,115100,1780909370,8200,8210,8210,8200,775
|
|
20230724,115000,1774553350,8210,8210,8210,8200,1429
|
|
20230724,114900,1762826260,8210,8210,8210,8210,4276
|
|
20230724,114800,1727720300,8210,8210,8210,8210,331
|
|
20230724,114700,1725002790,8210,8210,8210,8210,200
|
|
20230724,114600,1723360790,8220,8220,8220,8220,3
|
|
20230724,114500,1723336130,8210,8220,8220,8210,7710
|
|
20230724,114400,1660026200,8230,8230,8230,8230,0
|
|
20230724,114300,1660026200,8230,8230,8230,8230,1230
|
|
20230724,114200,1649903300,8230,8240,8240,8230,106
|
|
20230724,114100,1649030820,8230,8240,8240,8230,231
|
|
20230724,114000,1647129380,8230,8230,8230,8230,113
|
|
20230724,113900,1646199390,8220,8230,8230,8220,742
|
|
20230724,113800,1640092750,8230,8230,8230,8230,510
|
|
20230724,113700,1635895450,8220,8230,8230,8220,385
|
|
20230724,113600,1632727740,8230,8230,8230,8210,1903
|
|
20230724,113500,1617075360,8230,8240,8240,8230,417
|
|
20230724,113400,1613640290,8240,8240,8240,8240,43
|
|
20230724,113300,1613285970,8240,8260,8260,8240,85
|
|
20230724,113200,1612584970,8210,8260,8260,8210,1002
|
|
20230724,113100,1604358230,8260,8220,8260,8210,535
|
|
20230724,113000,1599961580,8220,8220,8220,8220,835
|
|
20230724,112900,1593097880,8220,8250,8250,8220,78
|
|
20230724,112800,1592454470,8250,8250,8250,8250,99
|
|
20230724,112700,1591637720,8250,8220,8250,8210,287
|
|
20230724,112600,1589276800,8210,8220,8220,8210,191
|
|
20230724,112500,1587706820,8220,8220,8230,8220,1305
|
|
20230724,112400,1576978620,8220,8230,8230,8220,1538
|
|
20230724,112300,1564335540,8230,8220,8230,8220,282
|
|
20230724,112200,1562015280,8220,8220,8230,8220,2891
|
|
20230724,112100,1538248920,8230,8230,8230,8230,1
|
|
20230724,112000,1538240690,8230,8220,8230,8220,167
|
|
20230724,111900,1536867940,8220,8240,8240,8220,912
|
|
20230724,111800,1529362210,8230,8240,8240,8230,20
|
|
20230724,111700,1529197460,8240,8240,8240,8230,1562
|
|
20230724,111600,1516332240,8240,8250,8250,8240,2624
|
|
20230724,111500,1494697280,8250,8260,8260,8250,124
|
|
20230724,111400,1493673200,8250,8270,8270,8250,893
|
|
20230724,111300,1486297930,8270,8260,8270,8260,130
|
|
20230724,111200,1485224120,8260,8260,8260,8260,51
|
|
20230724,111100,1484802860,8260,8260,8260,8260,108
|
|
20230724,111000,1483910780,8260,8260,8260,8250,2012
|
|
20230724,110900,1467308660,8260,8260,8260,8260,1020
|
|
20230724,110800,1458883460,8260,8270,8270,8260,44
|
|
20230724,110700,1458519930,8260,8270,8270,8260,150
|
|
20230724,110600,1457280430,8270,8260,8270,8260,45
|
|
20230724,110500,1456908580,8260,8260,8260,8260,282
|
|
20230724,110400,1454579260,8270,8260,8270,8260,219
|
|
20230724,110300,1452770130,8260,8270,8270,8260,160
|
|
20230724,110200,1451448430,8270,8270,8270,8270,560
|
|
20230724,110100,1446817230,8270,8280,8280,8270,607
|
|
20230724,110000,1441794050,8280,8290,8290,8280,204
|
|
20230724,105900,1440102930,8280,8310,8310,8280,1075
|
|
20230724,105800,1431187660,8310,8290,8310,8290,714
|
|
20230724,105700,1425258320,8310,8310,8320,8300,256
|
|
20230724,105600,1423131420,8310,8300,8310,8290,1209
|
|
20230724,105500,1413101860,8310,8310,8310,8300,1512
|
|
20230724,105400,1400539940,8300,8260,8300,8260,2032
|
|
20230724,105300,1383701340,8260,8250,8260,8250,622
|
|
20230724,105200,1378566710,8230,8230,8240,8230,534
|
|
20230724,105100,1374171470,8240,8240,8240,8240,160
|
|
20230724,105000,1372853070,8240,8240,8240,8240,0
|
|
20230724,104900,1372853070,8240,8240,8240,8240,35
|
|
20230724,104800,1372564670,8230,8230,8230,8230,924
|
|
20230724,104700,1364960150,8230,8230,8230,8230,50
|
|
20230724,104600,1364548650,8230,8240,8240,8230,150
|
|
20230724,104500,1363314140,8230,8240,8240,8230,445
|
|
20230724,104400,1359649600,8250,8240,8250,8240,1001
|
|
20230724,104300,1351395190,8240,8240,8240,8240,130
|
|
20230724,104200,1350323990,8240,8240,8240,8240,87
|
|
20230724,104100,1349607110,8230,8230,8230,8230,200
|
|
20230724,104000,1347961110,8240,8230,8240,8230,1791
|
|
20230724,103900,1333220560,8230,8230,8230,8220,1326
|
|
20230724,103800,1322319400,8230,8240,8240,8230,625
|
|
20230724,103700,1317172050,8240,8230,8240,8230,53
|
|
20230724,103600,1316735850,8220,8240,8240,8220,179
|
|
20230724,103500,1315263370,8240,8240,8240,8240,105
|
|
20230724,103400,1314398170,8250,8230,8250,8210,4147
|
|
20230724,103300,1280328920,8230,8230,8230,8230,752
|
|
20230724,103200,1274139960,8240,8230,8260,8210,2522
|
|
20230724,103100,1253398720,8230,8230,8240,8230,836
|
|
20230724,103000,1246515430,8230,8260,8260,8230,546
|
|
20230724,102900,1242011940,8230,8240,8290,8230,1502
|
|
20230724,102800,1229639080,8240,8260,8260,8240,5010
|
|
20230724,102700,1188324430,8260,8260,8260,8260,553
|
|
20230724,102600,1183756650,8270,8290,8290,8270,621
|
|
20230724,102500,1178608580,8290,8290,8290,8290,228
|
|
20230724,102400,1176718460,8250,8260,8290,8250,4205
|
|
20230724,102300,1142005900,8260,8280,8280,8250,10171
|
|
20230724,102200,1057966580,8270,8270,8280,8270,485
|
|
20230724,102100,1053955530,8280,8280,8280,8270,727
|
|
20230724,102000,1047940260,8280,8280,8280,8270,3150
|
|
20230724,101900,1021858760,8280,8280,8300,8280,911
|
|
20230724,101800,1014307660,8280,8280,8280,8280,127
|
|
20230724,101700,1013256100,8290,8290,8290,8290,573
|
|
20230724,101600,1008505930,8290,8290,8290,8280,635
|
|
20230724,101500,1003243780,8290,8290,8300,8280,1072
|
|
20230724,101400,994366580,8300,8300,8300,8300,1
|
|
20230724,101300,994358280,8280,8280,8280,8280,1086
|
|
20230724,101200,985366200,8280,8310,8310,8280,1251
|
|
20230724,101100,974996190,8300,8300,8300,8300,576
|
|
20230724,101000,970215390,8300,8290,8300,8280,2100
|
|
20230724,100900,952801120,8290,8300,8300,8290,584
|
|
20230724,100800,947959650,8300,8300,8300,8290,674
|
|
20230724,100700,942365690,8300,8290,8300,8290,522
|
|
20230724,100600,938033320,8280,8290,8290,8280,663
|
|
20230724,100500,932540570,8290,8290,8290,8290,802
|
|
20230724,100400,925891990,8300,8280,8300,8280,113
|
|
20230724,100300,924956310,8290,8290,8290,8290,211
|
|
20230724,100200,923207120,8290,8290,8290,8280,470
|
|
20230724,100100,919313820,8280,8280,8280,8280,544
|
|
20230724,100000,914809500,8290,8300,8300,8290,2594
|
|
20230724,095900,893303390,8300,8310,8310,8300,2516
|
|
20230724,095800,872413540,8300,8310,8310,8300,341
|
|
20230724,095700,869582330,8310,8310,8310,8310,148
|
|
20230724,095600,868352450,8310,8330,8330,8310,18
|
|
20230724,095500,868202830,8300,8300,8300,8300,2450
|
|
20230724,095400,847867830,8300,8300,8300,8300,141
|
|
20230724,095300,846697530,8300,8300,8300,8300,724
|
|
20230724,095200,840688330,8310,8310,8310,8300,458
|
|
20230724,095100,836882360,8310,8350,8350,8310,150
|
|
20230724,095000,835634860,8310,8340,8340,8310,1196
|
|
20230724,094900,825665160,8310,8310,8360,8300,464
|
|
20230724,094800,821810020,8300,8300,8310,8300,370
|
|
20230724,094700,818737820,8300,8300,8310,8300,603
|
|
20230724,094600,813730910,8300,8310,8310,8300,175
|
|
20230724,094500,812277350,8310,8300,8310,8300,99
|
|
20230724,094400,811455590,8300,8310,8370,8300,2665
|
|
20230724,094300,789300000,8300,8290,8300,8290,848
|
|
20230724,094200,782265220,8290,8300,8300,8290,3302
|
|
20230724,094100,754861730,8300,8310,8310,8290,5571
|
|
20230724,094000,708597140,8320,8330,8330,8320,506
|
|
20230724,093900,704385830,8330,8360,8360,8330,2053
|
|
20230724,093800,687259250,8360,8350,8360,8350,83
|
|
20230724,093700,686565870,8350,8360,8360,8350,342
|
|
20230724,093600,683707800,8360,8370,8370,8350,233
|
|
20230724,093500,681761890,8370,8350,8370,8350,244
|
|
20230724,093400,679722890,8350,8360,8360,8350,943
|
|
20230724,093300,671845670,8370,8340,8370,8340,364
|
|
20230724,093200,668808950,8340,8370,8370,8340,1884
|
|
20230724,093100,653055340,8340,8340,8340,8340,10
|
|
20230724,093000,652971940,8340,8340,8340,8340,152
|
|
20230724,092900,651704260,8320,8330,8340,8320,1959
|
|
20230724,092800,635387490,8330,8340,8340,8330,590
|
|
20230724,092700,630469890,8330,8330,8330,8330,331
|
|
20230724,092600,627712660,8330,8380,8380,8320,840
|
|
20230724,092500,620712430,8380,8330,8380,8330,1177
|
|
20230724,092400,610860270,8330,8300,8330,8300,3460
|
|
20230724,092300,582122220,8280,8250,8290,8250,2789
|
|
20230724,092200,559097680,8260,8260,8260,8250,3354
|
|
20230724,092100,531424130,8250,8300,8300,8250,2591
|
|
20230724,092000,510000770,8310,8280,8320,8260,1308
|
|
20230724,091900,499173470,8280,8330,8340,8280,5741
|
|
20230724,091800,451484340,8330,8330,8330,8330,322
|
|
20230724,091700,448802080,8330,8330,8330,8320,2059
|
|
20230724,091600,431663940,8330,8330,8330,8330,138
|
|
20230724,091500,430514400,8330,8320,8330,8310,2081
|
|
20230724,091400,413195280,8320,8330,8330,8320,1464
|
|
20230724,091300,401001310,8330,8310,8480,8300,7973
|
|
20230724,091200,334464180,8320,8320,8330,8310,445
|
|
20230724,091100,330763020,8320,8360,8370,8320,1455
|
|
20230724,091000,318620400,8370,8390,8390,8280,7996
|
|
20230724,090900,251867360,8380,8420,8420,8380,6714
|
|
20230724,090800,195475350,8420,8430,8430,8420,1387
|
|
20230724,090700,183795740,8430,8430,8430,8430,554
|
|
20230724,090600,179125520,8420,8420,8420,8410,1659
|
|
20230724,090500,165159220,8410,8390,8410,8390,946
|
|
20230724,090400,157220700,8390,8430,8430,8390,4841
|
|
20230724,090300,116524800,8430,8440,8440,8430,2361
|
|
20230724,090200,96621310,8440,8480,8480,8420,2390
|
|
20230724,090100,76446770,8500,8520,8520,8460,6024
|
|
20230724,090000,25235110,8530,8550,8550,8510,2955
|