618 lines
29 KiB
CSV
618 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,191500,715811420,5200,5200,5200,5200,4452
|
|
20230724,191400,715811420,5200,5200,5200,5200,0
|
|
20230724,191300,715811420,5200,5200,5200,5200,0
|
|
20230724,191200,715811420,5200,5200,5200,5200,0
|
|
20230724,191100,715811420,5200,5200,5200,5200,0
|
|
20230724,191000,715811420,5200,5200,5200,5200,0
|
|
20230724,190900,715811420,5200,5200,5200,5200,0
|
|
20230724,190800,715811420,5200,5200,5200,5200,0
|
|
20230724,190700,715811420,5200,5200,5200,5200,0
|
|
20230724,190600,715811420,5200,5200,5200,5200,0
|
|
20230724,190500,715811420,5200,5200,5200,5200,0
|
|
20230724,190400,715811420,5200,5200,5200,5200,0
|
|
20230724,190300,715811420,5200,5200,5200,5200,0
|
|
20230724,190200,715811420,5200,5200,5200,5200,0
|
|
20230724,190100,715811420,5200,5200,5200,5200,0
|
|
20230724,190000,715811420,5200,5200,5200,5200,0
|
|
20230724,185900,715811420,5200,5200,5200,5200,0
|
|
20230724,185800,715811420,5200,5200,5200,5200,0
|
|
20230724,185700,715811420,5200,5200,5200,5200,0
|
|
20230724,185600,715811420,5200,5200,5200,5200,0
|
|
20230724,185500,715811420,5200,5200,5200,5200,0
|
|
20230724,185400,715811420,5200,5200,5200,5200,0
|
|
20230724,185300,715811420,5200,5200,5200,5200,0
|
|
20230724,185200,715811420,5200,5200,5200,5200,0
|
|
20230724,185100,715811420,5200,5200,5200,5200,0
|
|
20230724,185000,715811420,5200,5200,5200,5200,0
|
|
20230724,184900,715811420,5200,5200,5200,5200,0
|
|
20230724,184800,715811420,5200,5200,5200,5200,0
|
|
20230724,184700,715811420,5200,5200,5200,5200,0
|
|
20230724,184600,715811420,5200,5200,5200,5200,0
|
|
20230724,184500,715811420,5200,5200,5200,5200,4452
|
|
20230724,184400,715811420,5200,5200,5200,5200,0
|
|
20230724,184300,715811420,5200,5200,5200,5200,0
|
|
20230724,184200,715811420,5200,5200,5200,5200,0
|
|
20230724,184100,715811420,5200,5200,5200,5200,0
|
|
20230724,184000,715811420,5200,5200,5200,5200,0
|
|
20230724,183900,715811420,5200,5200,5200,5200,0
|
|
20230724,183800,715811420,5200,5200,5200,5200,0
|
|
20230724,183700,715811420,5200,5200,5200,5200,0
|
|
20230724,183600,715811420,5200,5200,5200,5200,0
|
|
20230724,183500,715811420,5200,5200,5200,5200,0
|
|
20230724,183400,715811420,5200,5200,5200,5200,0
|
|
20230724,183300,715811420,5200,5200,5200,5200,0
|
|
20230724,183200,715811420,5200,5200,5200,5200,0
|
|
20230724,183100,715811420,5200,5200,5200,5200,0
|
|
20230724,183000,715811420,5200,5200,5200,5200,0
|
|
20230724,182900,715811420,5200,5200,5200,5200,0
|
|
20230724,182800,715811420,5200,5200,5200,5200,0
|
|
20230724,182700,715811420,5200,5200,5200,5200,0
|
|
20230724,182600,715811420,5200,5200,5200,5200,0
|
|
20230724,182500,715811420,5200,5200,5200,5200,0
|
|
20230724,182400,715811420,5200,5200,5200,5200,0
|
|
20230724,182300,715811420,5200,5200,5200,5200,0
|
|
20230724,182200,715811420,5200,5200,5200,5200,0
|
|
20230724,182100,715811420,5200,5200,5200,5200,0
|
|
20230724,182000,715811420,5200,5200,5200,5200,0
|
|
20230724,181900,715811420,5200,5200,5200,5200,0
|
|
20230724,181800,715811420,5200,5200,5200,5200,0
|
|
20230724,181700,715811420,5200,5200,5200,5200,0
|
|
20230724,181600,715811420,5200,5200,5200,5200,0
|
|
20230724,181500,715811420,5200,5200,5200,5200,4452
|
|
20230724,181400,715811420,5200,5200,5200,5200,0
|
|
20230724,181300,715811420,5200,5200,5200,5200,0
|
|
20230724,181200,715811420,5200,5200,5200,5200,0
|
|
20230724,181100,715811420,5200,5200,5200,5200,0
|
|
20230724,181000,715811420,5200,5200,5200,5200,0
|
|
20230724,180900,715811420,5200,5200,5200,5200,0
|
|
20230724,180800,715811420,5200,5200,5200,5200,0
|
|
20230724,180700,715811420,5200,5200,5200,5200,0
|
|
20230724,180600,715811420,5200,5200,5200,5200,0
|
|
20230724,180500,715811420,5200,5200,5200,5200,0
|
|
20230724,180400,715811420,5200,5200,5200,5200,0
|
|
20230724,180300,715811420,5200,5200,5200,5200,0
|
|
20230724,180200,715811420,5200,5200,5200,5200,0
|
|
20230724,180100,715811420,5200,5200,5200,5200,0
|
|
20230724,180000,715811420,5200,5200,5200,5200,0
|
|
20230724,175900,715811420,5200,5200,5200,5200,0
|
|
20230724,175800,715811420,5200,5200,5200,5200,0
|
|
20230724,175700,715811420,5200,5200,5200,5200,0
|
|
20230724,175600,715811420,5200,5200,5200,5200,0
|
|
20230724,175500,715811420,5200,5200,5200,5200,0
|
|
20230724,175400,715811420,5200,5200,5200,5200,0
|
|
20230724,175300,715811420,5200,5200,5200,5200,0
|
|
20230724,175200,715811420,5200,5200,5200,5200,0
|
|
20230724,175100,715811420,5200,5200,5200,5200,0
|
|
20230724,175000,715811420,5200,5200,5200,5200,0
|
|
20230724,174900,715811420,5200,5200,5200,5200,0
|
|
20230724,174800,715811420,5200,5200,5200,5200,0
|
|
20230724,174700,715811420,5200,5200,5200,5200,0
|
|
20230724,174600,715811420,5200,5200,5200,5200,0
|
|
20230724,174500,715811420,5200,5200,5200,5200,4452
|
|
20230724,174400,715811420,5200,5200,5200,5200,0
|
|
20230724,174300,715811420,5200,5200,5200,5200,0
|
|
20230724,174200,715811420,5200,5200,5200,5200,0
|
|
20230724,174100,715811420,5200,5200,5200,5200,0
|
|
20230724,174000,715811420,5200,5200,5200,5200,0
|
|
20230724,173900,715811420,5200,5200,5200,5200,0
|
|
20230724,173800,715811420,5200,5200,5200,5200,0
|
|
20230724,173700,715811420,5200,5200,5200,5200,0
|
|
20230724,173600,715811420,5200,5200,5200,5200,0
|
|
20230724,173500,715811420,5200,5200,5200,5200,0
|
|
20230724,173400,715811420,5200,5200,5200,5200,0
|
|
20230724,173300,715811420,5200,5200,5200,5200,0
|
|
20230724,173200,715811420,5200,5200,5200,5200,0
|
|
20230724,173100,715811420,5200,5200,5200,5200,0
|
|
20230724,173000,715811420,5200,5200,5200,5200,0
|
|
20230724,172900,715811420,5200,5200,5200,5200,0
|
|
20230724,172800,715811420,5200,5200,5200,5200,0
|
|
20230724,172700,715811420,5200,5200,5200,5200,0
|
|
20230724,172600,715811420,5200,5200,5200,5200,0
|
|
20230724,172500,715811420,5200,5200,5200,5200,0
|
|
20230724,172400,715811420,5200,5200,5200,5200,0
|
|
20230724,172300,715811420,5200,5200,5200,5200,0
|
|
20230724,172200,715811420,5200,5200,5200,5200,0
|
|
20230724,172100,715811420,5200,5200,5200,5200,0
|
|
20230724,172000,715811420,5200,5200,5200,5200,0
|
|
20230724,171900,715811420,5200,5200,5200,5200,0
|
|
20230724,171800,715811420,5200,5200,5200,5200,0
|
|
20230724,171700,715811420,5200,5200,5200,5200,0
|
|
20230724,171600,715811420,5200,5200,5200,5200,0
|
|
20230724,171500,715811420,5200,5200,5200,5200,4452
|
|
20230724,171400,715811420,5200,5200,5200,5200,0
|
|
20230724,171300,715811420,5200,5200,5200,5200,0
|
|
20230724,171200,715811420,5200,5200,5200,5200,0
|
|
20230724,171100,715811420,5200,5200,5200,5200,0
|
|
20230724,171000,715811420,5200,5200,5200,5200,0
|
|
20230724,170900,715811420,5200,5200,5200,5200,0
|
|
20230724,170800,715811420,5200,5200,5200,5200,0
|
|
20230724,170700,715811420,5200,5200,5200,5200,0
|
|
20230724,170600,715811420,5200,5200,5200,5200,0
|
|
20230724,170500,715811420,5200,5200,5200,5200,0
|
|
20230724,170400,715811420,5200,5200,5200,5200,0
|
|
20230724,170300,715811420,5200,5200,5200,5200,0
|
|
20230724,170200,715811420,5200,5200,5200,5200,0
|
|
20230724,170100,715811420,5200,5200,5200,5200,0
|
|
20230724,170000,715811420,5200,5200,5200,5200,0
|
|
20230724,165900,715811420,5200,5200,5200,5200,0
|
|
20230724,165800,715811420,5200,5200,5200,5200,0
|
|
20230724,165700,715811420,5200,5200,5200,5200,0
|
|
20230724,165600,715811420,5200,5200,5200,5200,0
|
|
20230724,165500,715811420,5200,5200,5200,5200,0
|
|
20230724,165400,715811420,5200,5200,5200,5200,0
|
|
20230724,165300,715811420,5200,5200,5200,5200,0
|
|
20230724,165200,715811420,5200,5200,5200,5200,0
|
|
20230724,165100,715811420,5200,5200,5200,5200,0
|
|
20230724,165000,715811420,5200,5200,5200,5200,0
|
|
20230724,164900,715811420,5200,5200,5200,5200,0
|
|
20230724,164800,715811420,5200,5200,5200,5200,0
|
|
20230724,164700,715811420,5200,5200,5200,5200,0
|
|
20230724,164600,715811420,5200,5200,5200,5200,0
|
|
20230724,164500,715811420,5200,5200,5200,5200,4452
|
|
20230724,164400,715811420,5200,5200,5200,5200,0
|
|
20230724,164300,715811420,5200,5200,5200,5200,0
|
|
20230724,164200,715811420,5200,5200,5200,5200,0
|
|
20230724,164100,715811420,5200,5200,5200,5200,0
|
|
20230724,164000,715811420,5200,5200,5200,5200,0
|
|
20230724,163900,715811420,5200,5200,5200,5200,0
|
|
20230724,163800,715811420,5200,5200,5200,5200,0
|
|
20230724,163700,715811420,5200,5200,5200,5200,0
|
|
20230724,163600,715811420,5200,5200,5200,5200,0
|
|
20230724,163500,715811420,5200,5200,5200,5200,0
|
|
20230724,163400,715811420,5200,5200,5200,5200,0
|
|
20230724,163300,715811420,5200,5200,5200,5200,0
|
|
20230724,163200,715811420,5200,5200,5200,5200,0
|
|
20230724,163100,715811420,5200,5200,5200,5200,0
|
|
20230724,163000,715811420,5200,5200,5200,5200,0
|
|
20230724,162900,715811420,5200,5200,5200,5200,0
|
|
20230724,162800,715811420,5200,5200,5200,5200,0
|
|
20230724,162700,715811420,5200,5200,5200,5200,0
|
|
20230724,162600,715811420,5200,5200,5200,5200,0
|
|
20230724,162500,715811420,5200,5200,5200,5200,0
|
|
20230724,162400,715811420,5200,5200,5200,5200,0
|
|
20230724,162300,715811420,5200,5200,5200,5200,0
|
|
20230724,162200,715811420,5200,5200,5200,5200,0
|
|
20230724,162100,715811420,5200,5200,5200,5200,0
|
|
20230724,162000,715811420,5200,5200,5200,5200,0
|
|
20230724,161900,715811420,5200,5200,5200,5200,0
|
|
20230724,161800,715811420,5200,5200,5200,5200,0
|
|
20230724,161700,715811420,5200,5200,5200,5200,0
|
|
20230724,161600,715811420,5200,5200,5200,5200,0
|
|
20230724,161500,715811420,5200,5200,5200,5200,4452
|
|
20230724,161400,715811420,5200,5200,5200,5200,0
|
|
20230724,161300,715811420,5200,5200,5200,5200,0
|
|
20230724,161200,715811420,5200,5200,5200,5200,0
|
|
20230724,161100,715811420,5200,5200,5200,5200,0
|
|
20230724,161000,715811420,5200,5200,5200,5200,0
|
|
20230724,160900,715811420,5200,5200,5200,5200,0
|
|
20230724,160800,715811420,5200,5200,5200,5200,0
|
|
20230724,160700,715811420,5200,5200,5200,5200,0
|
|
20230724,160600,715811420,5200,5200,5200,5200,0
|
|
20230724,160500,715811420,5200,5200,5200,5200,0
|
|
20230724,160400,715811420,5200,5200,5200,5200,0
|
|
20230724,160300,715811420,5200,5200,5200,5200,0
|
|
20230724,160200,715811420,5200,5200,5200,5200,0
|
|
20230724,160100,715811420,5200,5200,5200,5200,0
|
|
20230724,160000,715811420,5200,5200,5200,5200,0
|
|
20230724,155900,715811420,5200,5200,5200,5200,0
|
|
20230724,155800,715811420,5200,5200,5200,5200,0
|
|
20230724,155700,715811420,5200,5200,5200,5200,0
|
|
20230724,155600,715811420,5200,5200,5200,5200,0
|
|
20230724,155500,715811420,5200,5200,5200,5200,0
|
|
20230724,155400,715811420,5200,5200,5200,5200,0
|
|
20230724,155300,715811420,5200,5200,5200,5200,0
|
|
20230724,155200,715811420,5200,5200,5200,5200,0
|
|
20230724,155100,715811420,5200,5200,5200,5200,0
|
|
20230724,155000,715811420,5200,5200,5200,5200,0
|
|
20230724,154900,715811420,5200,5200,5200,5200,0
|
|
20230724,154800,715811420,5200,5200,5200,5200,0
|
|
20230724,154700,715811420,5200,5200,5200,5200,0
|
|
20230724,154600,715811420,5200,5200,5200,5200,0
|
|
20230724,154500,715811420,5200,5200,5200,5200,4452
|
|
20230724,154400,715811420,5200,5200,5200,5200,0
|
|
20230724,154300,715811420,5200,5200,5200,5200,0
|
|
20230724,154200,715811420,5200,5200,5200,5200,0
|
|
20230724,154100,715811420,5200,5200,5200,5200,0
|
|
20230724,154000,715811420,5200,5200,5200,5200,0
|
|
20230724,153900,715811420,5200,5200,5200,5200,0
|
|
20230724,153800,715811420,5200,5200,5200,5200,0
|
|
20230724,153700,715811420,5200,5200,5200,5200,0
|
|
20230724,153600,715811420,5200,5200,5200,5200,0
|
|
20230724,153500,715811420,5200,5200,5200,5200,0
|
|
20230724,153400,715811420,5200,5200,5200,5200,0
|
|
20230724,153300,715811420,5200,5200,5200,5200,0
|
|
20230724,153200,715811420,5200,5200,5200,5200,0
|
|
20230724,153100,715811420,5200,5200,5200,5200,0
|
|
20230724,153000,715811420,5200,5200,5200,5200,4452
|
|
20230724,152900,692661020,5210,5210,5210,5210,0
|
|
20230724,152800,692661020,5210,5210,5210,5210,0
|
|
20230724,152700,692661020,5210,5210,5210,5210,0
|
|
20230724,152600,692661020,5210,5210,5210,5210,0
|
|
20230724,152500,692661020,5210,5210,5210,5210,0
|
|
20230724,152400,692661020,5210,5210,5210,5210,0
|
|
20230724,152300,692661020,5210,5210,5210,5210,0
|
|
20230724,152200,692661020,5210,5210,5210,5210,0
|
|
20230724,152100,692661020,5210,5210,5210,5210,0
|
|
20230724,152000,692661020,5210,5210,5210,5210,0
|
|
20230724,151900,692661020,5210,5210,5210,5210,129
|
|
20230724,151800,691988930,5210,5210,5210,5210,0
|
|
20230724,151700,691988930,5210,5220,5220,5210,500
|
|
20230724,151600,689382020,5220,5240,5240,5220,4
|
|
20230724,151500,689361080,5220,5220,5220,5220,16
|
|
20230724,151400,689277560,5220,5220,5220,5220,20
|
|
20230724,151300,689173160,5250,5250,5250,5250,0
|
|
20230724,151200,689173160,5250,5220,5250,5220,381
|
|
20230724,151100,687184310,5250,5250,5250,5250,0
|
|
20230724,151000,687184310,5250,5240,5250,5240,1001
|
|
20230724,150900,681939060,5240,5240,5240,5240,0
|
|
20230724,150800,681939060,5240,5240,5240,5240,0
|
|
20230724,150700,681939060,5240,5240,5240,5240,19
|
|
20230724,150600,681839500,5250,5250,5250,5250,0
|
|
20230724,150500,681839500,5250,5250,5250,5250,0
|
|
20230724,150400,681839500,5250,5250,5250,5250,0
|
|
20230724,150300,681839500,5250,5250,5250,5250,0
|
|
20230724,150200,681839500,5250,5250,5250,5250,0
|
|
20230724,150100,681839500,5250,5250,5250,5250,0
|
|
20230724,150000,681839500,5250,5210,5250,5210,11
|
|
20230724,145900,681782150,5230,5230,5230,5230,1003
|
|
20230724,145800,676536460,5230,5230,5230,5230,102
|
|
20230724,145700,676003000,5230,5250,5250,5230,29
|
|
20230724,145600,675851170,5250,5250,5250,5250,0
|
|
20230724,145500,675851170,5250,5250,5250,5250,200
|
|
20230724,145400,674801170,5250,5250,5250,5250,0
|
|
20230724,145300,674801170,5250,5240,5250,5240,6
|
|
20230724,145200,674769720,5250,5250,5250,5230,4
|
|
20230724,145100,674748740,5230,5230,5230,5230,556
|
|
20230724,145000,671840860,5250,5240,5250,5240,229
|
|
20230724,144900,670640420,5240,5230,5240,5230,96
|
|
20230724,144800,670137390,5240,5230,5240,5220,1254
|
|
20230724,144700,663572970,5230,5230,5230,5230,1
|
|
20230724,144600,663567740,5220,5220,5220,5220,2
|
|
20230724,144500,663557300,5230,5230,5230,5230,198
|
|
20230724,144400,662521760,5230,5230,5230,5230,1
|
|
20230724,144300,662516530,5230,5230,5230,5230,0
|
|
20230724,144200,662516530,5230,5230,5230,5230,801
|
|
20230724,144100,658327300,5210,5210,5210,5210,0
|
|
20230724,144000,658327300,5210,5210,5210,5210,2
|
|
20230724,143900,658316880,5230,5230,5230,5230,4
|
|
20230724,143800,658295960,5210,5230,5230,5210,508
|
|
20230724,143700,655649120,5230,5230,5230,5230,0
|
|
20230724,143600,655649120,5230,5230,5230,5230,0
|
|
20230724,143500,655649120,5230,5220,5230,5220,231
|
|
20230724,143400,654443290,5230,5230,5230,5230,0
|
|
20230724,143300,654443290,5230,5230,5230,5210,34
|
|
20230724,143200,654266070,5220,5220,5220,5220,0
|
|
20230724,143100,654266070,5220,5220,5220,5220,83
|
|
20230724,143000,653832810,5230,5230,5230,5230,5
|
|
20230724,142900,653806660,5230,5230,5230,5230,0
|
|
20230724,142800,653806660,5230,5230,5230,5230,0
|
|
20230724,142700,653806660,5230,5230,5230,5230,0
|
|
20230724,142600,653806660,5230,5230,5230,5230,0
|
|
20230724,142500,653806660,5230,5230,5230,5230,0
|
|
20230724,142400,653806660,5230,5230,5230,5230,5
|
|
20230724,142300,653780510,5230,5230,5230,5230,1
|
|
20230724,142200,653775280,5220,5220,5220,5220,13
|
|
20230724,142100,653707420,5220,5220,5220,5220,0
|
|
20230724,142000,653707420,5220,5220,5220,5220,187
|
|
20230724,141900,652731280,5220,5220,5220,5220,4
|
|
20230724,141800,652710400,5220,5220,5220,5220,96
|
|
20230724,141700,652209280,5220,5220,5220,5220,300
|
|
20230724,141600,650643280,5220,5220,5220,5220,1650
|
|
20230724,141500,642030280,5210,5230,5230,5210,934
|
|
20230724,141400,637160020,5210,5210,5210,5210,2
|
|
20230724,141300,637149600,5210,5210,5210,5210,0
|
|
20230724,141200,637149600,5210,5210,5210,5210,0
|
|
20230724,141100,637149600,5210,5210,5210,5210,106
|
|
20230724,141000,636597340,5220,5220,5220,5220,0
|
|
20230724,140900,636597340,5220,5210,5220,5210,200
|
|
20230724,140800,635554340,5230,5230,5230,5230,0
|
|
20230724,140700,635554340,5230,5230,5230,5230,0
|
|
20230724,140600,635554340,5230,5230,5230,5230,10
|
|
20230724,140500,635502040,5230,5230,5230,5230,1
|
|
20230724,140400,635496810,5210,5210,5210,5210,20
|
|
20230724,140300,635392610,5230,5230,5230,5230,6
|
|
20230724,140200,635361230,5230,5230,5230,5230,0
|
|
20230724,140100,635361230,5230,5230,5230,5230,0
|
|
20230724,140000,635361230,5230,5210,5230,5210,22
|
|
20230724,135900,635246590,5210,5240,5240,5210,70
|
|
20230724,135800,634880280,5250,5230,5250,5230,221
|
|
20230724,135700,633724410,5230,5220,5230,5220,693
|
|
20230724,135600,630106930,5200,5200,5200,5200,0
|
|
20230724,135500,630106930,5200,5200,5200,5200,0
|
|
20230724,135400,630106930,5200,5200,5200,5200,0
|
|
20230724,135300,630106930,5200,5200,5200,5200,1
|
|
20230724,135200,630101730,5210,5210,5210,5210,20
|
|
20230724,135100,629997530,5220,5220,5220,5220,0
|
|
20230724,135000,629997530,5220,5220,5220,5220,0
|
|
20230724,134900,629997530,5220,5220,5220,5220,1
|
|
20230724,134800,629992310,5210,5210,5210,5210,0
|
|
20230724,134700,629992310,5210,5210,5210,5210,9
|
|
20230724,134600,629945420,5210,5220,5220,5210,3
|
|
20230724,134500,629929770,5190,5190,5190,5190,0
|
|
20230724,134400,629929770,5190,5220,5220,5190,6
|
|
20230724,134300,629898480,5220,5220,5220,5220,1
|
|
20230724,134200,629893260,5190,5190,5190,5190,15
|
|
20230724,134100,629815410,5200,5190,5200,5190,11
|
|
20230724,134000,629758220,5190,5200,5200,5190,97
|
|
20230724,133900,629254770,5210,5210,5210,5210,0
|
|
20230724,133800,629254770,5210,5210,5210,5210,0
|
|
20230724,133700,629254770,5210,5210,5210,5210,10
|
|
20230724,133600,629202670,5210,5200,5210,5200,376
|
|
20230724,133500,627247370,5200,5200,5200,5200,13
|
|
20230724,133400,627179770,5220,5200,5220,5200,5
|
|
20230724,133300,627153750,5190,5190,5190,5190,0
|
|
20230724,133200,627153750,5190,5190,5190,5190,0
|
|
20230724,133100,627153750,5190,5190,5190,5190,0
|
|
20230724,133000,627153750,5190,5200,5200,5190,387
|
|
20230724,132900,625143760,5210,5210,5210,5210,10
|
|
20230724,132800,625091660,5210,5210,5210,5210,0
|
|
20230724,132700,625091660,5210,5210,5210,5210,0
|
|
20230724,132600,625091660,5210,5200,5210,5190,950
|
|
20230724,132500,620153320,5210,5220,5220,5210,11
|
|
20230724,132400,620096000,5210,5210,5210,5210,20
|
|
20230724,132300,619991800,5220,5220,5220,5220,0
|
|
20230724,132200,619991800,5220,5210,5220,5210,11
|
|
20230724,132100,619934480,5220,5200,5220,5200,604
|
|
20230724,132000,616793660,5210,5210,5230,5210,513
|
|
20230724,131900,614120890,5230,5220,5230,5220,101
|
|
20230724,131800,613593660,5220,5220,5230,5220,13
|
|
20230724,131700,613525790,5220,5220,5220,5220,1000
|
|
20230724,131600,608305790,5220,5220,5220,5220,0
|
|
20230724,131500,608305790,5220,5210,5220,5210,11
|
|
20230724,131400,608248470,5220,5220,5220,5220,1
|
|
20230724,131300,608243250,5210,5210,5210,5210,20
|
|
20230724,131200,608139050,5210,5220,5220,5210,13
|
|
20230724,131100,608071290,5210,5210,5220,5200,398
|
|
20230724,131000,605997780,5210,5210,5210,5210,100
|
|
20230724,130900,605476780,5200,5200,5200,5200,654
|
|
20230724,130800,602075980,5210,5210,5210,5210,135
|
|
20230724,130700,601372630,5210,5220,5220,5210,167
|
|
20230724,130600,600502540,5200,5200,5200,5200,0
|
|
20230724,130500,600502540,5200,5210,5210,5200,143
|
|
20230724,130400,599758440,5220,5210,5220,5210,52
|
|
20230724,130300,599487500,5210,5200,5210,5200,3
|
|
20230724,130200,599471890,5210,5210,5210,5210,200
|
|
20230724,130100,598429890,5210,5210,5210,5210,10
|
|
20230724,130000,598377790,5210,5210,5210,5210,0
|
|
20230724,125900,598377790,5210,5210,5210,5210,0
|
|
20230724,125800,598377790,5210,5210,5210,5210,2
|
|
20230724,125700,598367370,5210,5210,5210,5210,200
|
|
20230724,125600,597325370,5210,5210,5210,5210,0
|
|
20230724,125500,597325370,5210,5210,5210,5210,0
|
|
20230724,125400,597325370,5210,5200,5210,5200,51
|
|
20230724,125300,597060160,5200,5210,5210,5200,315
|
|
20230724,125200,595421210,5210,5210,5210,5210,54
|
|
20230724,125100,595139870,5210,5210,5210,5210,12
|
|
20230724,125000,595077350,5220,5200,5220,5200,28
|
|
20230724,124900,594931650,5210,5220,5220,5210,612
|
|
20230724,124800,591743110,5220,5210,5220,5210,82
|
|
20230724,124700,591315870,5220,5220,5220,5220,2
|
|
20230724,124600,591305430,5210,5210,5210,5210,100
|
|
20230724,124500,590784430,5220,5220,5220,5220,0
|
|
20230724,124400,590784430,5220,5220,5220,5220,0
|
|
20230724,124300,590784430,5220,5220,5220,5220,2
|
|
20230724,124200,590773990,5220,5210,5220,5210,647
|
|
20230724,124100,587403100,5210,5200,5210,5200,6
|
|
20230724,124000,587371890,5200,5210,5210,5200,603
|
|
20230724,123900,584236270,5220,5210,5220,5210,384
|
|
20230724,123800,582235620,5200,5210,5210,5200,809
|
|
20230724,123700,578023770,5220,5220,5220,5220,1
|
|
20230724,123600,578018550,5210,5210,5210,5210,76
|
|
20230724,123500,577622590,5210,5210,5210,5210,25
|
|
20230724,123400,577492340,5220,5220,5220,5220,3
|
|
20230724,123300,577476680,5220,5220,5220,5220,297
|
|
20230724,123200,575926340,5220,5220,5220,5220,0
|
|
20230724,123100,575926340,5220,5220,5220,5220,30
|
|
20230724,123000,575769740,5220,5210,5220,5210,212
|
|
20230724,122900,574665210,5220,5220,5220,5220,0
|
|
20230724,122800,574665210,5220,5220,5220,5220,20
|
|
20230724,122700,574560810,5220,5220,5220,5220,84
|
|
20230724,122600,574122330,5220,5220,5220,5220,0
|
|
20230724,122500,574122330,5220,5220,5220,5220,193
|
|
20230724,122400,573114870,5210,5210,5210,5210,0
|
|
20230724,122300,573114870,5210,5210,5210,5210,0
|
|
20230724,122200,573114870,5210,5210,5210,5200,83
|
|
20230724,122100,572683120,5230,5230,5230,5230,331
|
|
20230724,122000,570951990,5230,5220,5230,5220,919
|
|
20230724,121900,566152310,5200,5200,5200,5200,0
|
|
20230724,121800,566152310,5200,5200,5200,5200,20
|
|
20230724,121700,566048310,5220,5220,5220,5220,1
|
|
20230724,121600,566043090,5200,5200,5200,5200,0
|
|
20230724,121500,566043090,5200,5200,5200,5200,0
|
|
20230724,121400,566043090,5200,5220,5220,5200,4
|
|
20230724,121300,566022270,5200,5200,5200,5200,0
|
|
20230724,121200,566022270,5200,5210,5210,5200,1970
|
|
20230724,121100,555771270,5200,5200,5200,5200,532
|
|
20230724,121000,553004870,5200,5200,5200,5200,0
|
|
20230724,120900,553004870,5200,5210,5210,5200,1469
|
|
20230724,120800,545365120,5210,5210,5210,5210,500
|
|
20230724,120700,542760120,5220,5220,5220,5220,0
|
|
20230724,120600,542760120,5220,5220,5220,5220,1
|
|
20230724,120500,542754900,5210,5210,5210,5210,0
|
|
20230724,120400,542754900,5210,5210,5210,5210,100
|
|
20230724,120300,542233900,5220,5220,5220,5220,0
|
|
20230724,120200,542233900,5220,5220,5220,5220,100
|
|
20230724,120100,541711900,5220,5220,5220,5220,14
|
|
20230724,120000,541638820,5220,5220,5220,5220,0
|
|
20230724,115900,541638820,5220,5220,5220,5220,1
|
|
20230724,115800,541633600,5170,5200,5200,5170,2700
|
|
20230724,115700,527642770,5200,5200,5200,5200,101
|
|
20230724,115600,527117570,5200,5200,5200,5200,18
|
|
20230724,115500,527023970,5200,5200,5200,5200,1
|
|
20230724,115400,527018770,5220,5220,5220,5220,35
|
|
20230724,115300,526836070,5220,5220,5220,5220,583
|
|
20230724,115200,523792810,5220,5220,5220,5200,203
|
|
20230724,115100,522737130,5220,5200,5220,5200,3
|
|
20230724,115000,522721510,5200,5200,5200,5200,498
|
|
20230724,114900,520131910,5200,5210,5210,5200,628
|
|
20230724,114800,516865030,5220,5220,5230,5210,435
|
|
20230724,114700,514594660,5230,5220,5230,5220,106
|
|
20230724,114600,514040330,5230,5230,5230,5230,0
|
|
20230724,114500,514040330,5230,5230,5230,5230,0
|
|
20230724,114400,514040330,5230,5230,5230,5220,101
|
|
20230724,114300,513512600,5230,5230,5230,5230,1618
|
|
20230724,114200,505050460,5220,5220,5220,5220,0
|
|
20230724,114100,505050460,5220,5220,5220,5220,7
|
|
20230724,114000,505013920,5230,5230,5230,5230,30
|
|
20230724,113900,504857020,5220,5220,5220,5220,458
|
|
20230724,113800,502466260,5200,5190,5200,5190,83
|
|
20230724,113700,502034900,5190,5180,5190,5180,66
|
|
20230724,113600,501692370,5170,5180,5180,5170,177
|
|
20230724,113500,500776000,5180,5180,5180,5180,154
|
|
20230724,113400,499978280,5170,5190,5190,5170,3943
|
|
20230724,113300,479551140,5200,5190,5200,5190,33
|
|
20230724,113200,479379570,5190,5190,5190,5190,1472
|
|
20230724,113100,471739890,5200,5230,5230,5200,117
|
|
20230724,113000,471131460,5230,5230,5230,5230,0
|
|
20230724,112900,471131460,5230,5200,5230,5200,12
|
|
20230724,112800,471069030,5200,5200,5200,5200,464
|
|
20230724,112700,468656230,5210,5210,5210,5210,0
|
|
20230724,112600,468656230,5210,5230,5230,5210,205
|
|
20230724,112500,467584180,5230,5230,5230,5230,0
|
|
20230724,112400,467584180,5230,5230,5230,5230,30
|
|
20230724,112300,467427280,5230,5230,5230,5230,10
|
|
20230724,112200,467374980,5230,5210,5230,5190,697
|
|
20230724,112100,463748690,5220,5220,5220,5220,15
|
|
20230724,112000,463670390,5220,5220,5220,5220,13
|
|
20230724,111900,463602530,5230,5230,5230,5230,30
|
|
20230724,111800,463445630,5230,5230,5230,5230,0
|
|
20230724,111700,463445630,5230,5230,5230,5230,0
|
|
20230724,111600,463445630,5230,5200,5230,5200,1057
|
|
20230724,111500,457947520,5200,5200,5200,5200,1797
|
|
20230724,111400,448603120,5200,5210,5210,5200,2303
|
|
20230724,111300,436623780,5210,5230,5230,5210,67
|
|
20230724,111200,436274650,5230,5230,5230,5230,4
|
|
20230724,111100,436253730,5230,5230,5230,5230,21
|
|
20230724,111000,436143900,5230,5230,5230,5230,0
|
|
20230724,110900,436143900,5230,5230,5230,5230,0
|
|
20230724,110800,436143900,5230,5230,5230,5230,20
|
|
20230724,110700,436039300,5230,5230,5230,5230,279
|
|
20230724,110600,434580130,5230,5230,5230,5200,9611
|
|
20230724,110500,384542970,5230,5230,5230,5230,0
|
|
20230724,110400,384542970,5230,5220,5230,5220,110
|
|
20230724,110300,383968270,5220,5220,5220,5220,0
|
|
20230724,110200,383968270,5220,5220,5220,5220,0
|
|
20230724,110100,383968270,5220,5230,5230,5220,180
|
|
20230724,110000,383028170,5230,5230,5230,5230,660
|
|
20230724,105900,379576370,5230,5230,5230,5230,57
|
|
20230724,105800,379278260,5230,5230,5230,5230,511
|
|
20230724,105700,376605730,5230,5230,5230,5230,29
|
|
20230724,105600,376454060,5220,5230,5230,5220,99
|
|
20230724,105500,375936420,5230,5230,5230,5230,61
|
|
20230724,105400,375617390,5230,5230,5230,5230,15
|
|
20230724,105300,375538940,5220,5230,5230,5220,1117
|
|
20230724,105200,369708100,5230,5220,5230,5220,45
|
|
20230724,105100,369473100,5230,5240,5240,5230,2142
|
|
20230724,105000,358268060,5250,5250,5250,5250,0
|
|
20230724,104900,358268060,5250,5250,5250,5250,0
|
|
20230724,104800,358268060,5250,5250,5250,5250,7
|
|
20230724,104700,358231310,5290,5290,5290,5290,1
|
|
20230724,104600,358226020,5290,5290,5290,5290,0
|
|
20230724,104500,358226020,5290,5290,5290,5290,20
|
|
20230724,104400,358120220,5290,5290,5290,5290,0
|
|
20230724,104300,358120220,5290,5290,5290,5290,0
|
|
20230724,104200,358120220,5290,5290,5290,5290,20
|
|
20230724,104100,358014420,5290,5290,5290,5290,0
|
|
20230724,104000,358014420,5290,5290,5290,5290,1
|
|
20230724,103900,358009130,5250,5250,5250,5250,716
|
|
20230724,103800,354250130,5240,5240,5240,5240,25
|
|
20230724,103700,354119130,5230,5230,5230,5230,0
|
|
20230724,103600,354119130,5230,5230,5230,5230,0
|
|
20230724,103500,354119130,5230,5240,5240,5230,702
|
|
20230724,103400,350444030,5250,5250,5250,5250,0
|
|
20230724,103300,350444030,5250,5250,5250,5250,307
|
|
20230724,103200,348832280,5240,5240,5240,5240,1240
|
|
20230724,103100,342334680,5260,5260,5260,5260,0
|
|
20230724,103000,342334680,5260,5260,5260,5260,0
|
|
20230724,102900,342334680,5260,5260,5260,5260,0
|
|
20230724,102800,342334680,5260,5260,5260,5260,25
|
|
20230724,102700,342203180,5220,5220,5220,5220,1
|
|
20230724,102600,342197960,5260,5230,5260,5220,3684
|
|
20230724,102500,322940190,5230,5240,5240,5230,504
|
|
20230724,102400,320299240,5240,5240,5240,5240,200
|
|
20230724,102300,319251240,5260,5260,5260,5230,4555
|
|
20230724,102200,295367650,5280,5280,5280,5280,0
|
|
20230724,102100,295367650,5280,5270,5280,5270,3
|
|
20230724,102000,295351830,5280,5260,5280,5260,245
|
|
20230724,101900,294063070,5260,5290,5290,5260,5452
|
|
20230724,101800,265329530,5290,5290,5290,5290,80
|
|
20230724,101700,264906330,5290,5360,5360,5290,29
|
|
20230724,101600,264751850,5360,5300,5360,5300,101
|
|
20230724,101500,264211750,5310,5310,5310,5310,0
|
|
20230724,101400,264211750,5310,5350,5360,5310,2053
|
|
20230724,101300,253301320,5370,5370,5370,5370,0
|
|
20230724,101200,253301320,5370,5310,5370,5310,44
|
|
20230724,101100,253067080,5390,5300,5400,5300,2204
|
|
20230724,101000,241331240,5280,5280,5280,5280,200
|
|
20230724,100900,240275240,5280,5280,5280,5280,34
|
|
20230724,100800,240095720,5280,5280,5280,5280,0
|
|
20230724,100700,240095720,5280,5290,5290,5280,267
|
|
20230724,100600,238685860,5280,5280,5280,5280,0
|
|
20230724,100500,238685860,5280,5280,5280,5280,40
|
|
20230724,100400,238474660,5280,5280,5280,5280,55
|
|
20230724,100300,238184260,5300,5290,5300,5290,3
|
|
20230724,100200,238168370,5260,5270,5270,5260,2389
|
|
20230724,100100,225579470,5280,5280,5300,5280,1607
|
|
20230724,100000,217092510,5280,5290,5290,5280,82
|
|
20230724,095900,216659530,5280,5280,5280,5280,964
|
|
20230724,095800,211569610,5280,5300,5300,5280,7
|
|
20230724,095700,211532550,5300,5300,5300,5300,4
|
|
20230724,095600,211511350,5300,5300,5300,5300,21
|
|
20230724,095500,211400050,5300,5300,5300,5300,0
|
|
20230724,095400,211400050,5300,5300,5300,5300,0
|
|
20230724,095300,211400050,5300,5300,5300,5300,1
|
|
20230724,095200,211394750,5280,5280,5280,5280,0
|
|
20230724,095100,211394750,5280,5280,5280,5280,601
|
|
20230724,095000,208221470,5300,5290,5300,5290,34
|
|
20230724,094900,208041490,5290,5280,5290,5280,32
|
|
20230724,094800,207872520,5290,5290,5290,5290,30
|
|
20230724,094700,207713820,5290,5290,5290,5290,40
|
|
20230724,094600,207502220,5290,5290,5290,5290,19
|
|
20230724,094500,207401710,5280,5280,5290,5280,88
|
|
20230724,094400,206936870,5280,5290,5290,5280,433
|
|
20230724,094300,204650400,5280,5280,5280,5280,11
|
|
20230724,094200,204592320,5280,5270,5280,5270,492
|
|
20230724,094100,201999350,5280,5280,5280,5280,559
|
|
20230724,094000,199047830,5280,5270,5280,5270,204
|
|
20230724,093900,197970750,5270,5280,5280,5270,103
|
|
20230724,093800,197427440,5290,5290,5290,5270,1646
|
|
20230724,093700,188746770,5280,5280,5290,5280,11
|
|
20230724,093600,188688680,5290,5290,5310,5280,3660
|
|
20230724,093500,169360990,5300,5300,5300,5300,2
|
|
20230724,093400,169350390,5300,5310,5310,5290,4459
|
|
20230724,093300,145726560,5320,5320,5320,5320,0
|
|
20230724,093200,145726560,5320,5320,5320,5320,200
|
|
20230724,093100,144662560,5310,5310,5310,5310,434
|
|
20230724,093000,142358020,5320,5320,5320,5320,721
|
|
20230724,092900,138522300,5330,5330,5330,5330,56
|
|
20230724,092800,138223820,5330,5330,5330,5330,0
|
|
20230724,092700,138223820,5330,5330,5330,5330,0
|
|
20230724,092600,138223820,5330,5320,5330,5320,14
|
|
20230724,092500,138149330,5330,5320,5330,5320,19
|
|
20230724,092400,138048240,5330,5310,5330,5310,350
|
|
20230724,092300,136185980,5330,5330,5330,5310,268
|
|
20230724,092200,134762520,5330,5330,5330,5330,0
|
|
20230724,092100,134762520,5330,5330,5330,5310,202
|
|
20230724,092000,133689860,5310,5330,5330,5310,352
|
|
20230724,091900,131820720,5310,5310,5310,5310,241
|
|
20230724,091800,130541010,5310,5330,5330,5310,436
|
|
20230724,091700,128220930,5320,5320,5320,5320,143
|
|
20230724,091600,127460170,5330,5330,5330,5330,100
|
|
20230724,091500,126927170,5320,5320,5320,5320,418
|
|
20230724,091400,124703410,5320,5320,5320,5320,601
|
|
20230724,091300,121506090,5320,5320,5320,5320,30
|
|
20230724,091200,121346490,5310,5300,5320,5300,2169
|
|
20230724,091100,109842810,5290,5290,5300,5280,1076
|
|
20230724,091000,104151440,5300,5320,5320,5300,2377
|
|
20230724,090900,91543940,5320,5340,5340,5320,2107
|
|
20230724,090800,80320540,5340,5330,5340,5330,1146
|
|
20230724,090700,74211850,5330,5350,5350,5330,2365
|
|
20230724,090600,61585700,5350,5360,5360,5350,2415
|
|
20230724,090500,48652400,5370,5370,5370,5370,105
|
|
20230724,090400,48088550,5370,5360,5370,5360,200
|
|
20230724,090300,47016220,5360,5350,5380,5340,564
|
|
20230724,090200,43994650,5350,5370,5370,5300,3215
|
|
20230724,090100,26799260,5380,5390,5390,5380,2493
|
|
20230724,090000,13374630,5390,5450,5450,5390,2472
|