574 lines
27 KiB
CSV
574 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240723,183100,439082690,5080,5080,5080,5080,2386
|
|
20240723,183000,439082690,5080,5080,5080,5080,0
|
|
20240723,182900,439082690,5080,5080,5080,5080,0
|
|
20240723,182800,439082690,5080,5080,5080,5080,0
|
|
20240723,182700,439082690,5080,5080,5080,5080,0
|
|
20240723,182600,439082690,5080,5080,5080,5080,0
|
|
20240723,182500,439082690,5080,5080,5080,5080,0
|
|
20240723,182400,439082690,5080,5080,5080,5080,0
|
|
20240723,182300,439082690,5080,5080,5080,5080,0
|
|
20240723,182200,439082690,5080,5080,5080,5080,0
|
|
20240723,182100,439082690,5080,5080,5080,5080,0
|
|
20240723,182000,439082690,5080,5080,5080,5080,0
|
|
20240723,181900,439082690,5080,5080,5080,5080,0
|
|
20240723,181800,439082690,5080,5080,5080,5080,0
|
|
20240723,181700,439082690,5080,5080,5080,5080,0
|
|
20240723,181600,439082690,5080,5080,5080,5080,0
|
|
20240723,181500,439082690,5080,5080,5080,5080,0
|
|
20240723,181400,439082690,5080,5080,5080,5080,0
|
|
20240723,181300,439082690,5080,5080,5080,5080,0
|
|
20240723,181200,439082690,5080,5080,5080,5080,0
|
|
20240723,181100,439082690,5080,5080,5080,5080,0
|
|
20240723,181000,439082690,5080,5080,5080,5080,0
|
|
20240723,180900,439082690,5080,5080,5080,5080,0
|
|
20240723,180800,439082690,5080,5080,5080,5080,0
|
|
20240723,180700,439082690,5080,5080,5080,5080,0
|
|
20240723,180600,439082690,5080,5080,5080,5080,0
|
|
20240723,180500,439082690,5080,5080,5080,5080,0
|
|
20240723,180400,439082690,5080,5080,5080,5080,0
|
|
20240723,180300,439082690,5080,5080,5080,5080,0
|
|
20240723,180200,439082690,5080,5080,5080,5080,0
|
|
20240723,180100,439082690,5080,5080,5080,5080,2386
|
|
20240723,180000,439082690,5080,5080,5080,5080,0
|
|
20240723,175900,439082690,5080,5080,5080,5080,0
|
|
20240723,175800,439082690,5080,5080,5080,5080,0
|
|
20240723,175700,439082690,5080,5080,5080,5080,0
|
|
20240723,175600,439082690,5080,5080,5080,5080,0
|
|
20240723,175500,439082690,5080,5080,5080,5080,0
|
|
20240723,175400,439082690,5080,5080,5080,5080,0
|
|
20240723,175300,439082690,5080,5080,5080,5080,0
|
|
20240723,175200,439082690,5080,5080,5080,5080,0
|
|
20240723,175100,439082690,5080,5080,5080,5080,0
|
|
20240723,175000,439082690,5080,5080,5080,5080,0
|
|
20240723,174900,439082690,5080,5080,5080,5080,0
|
|
20240723,174800,439082690,5080,5080,5080,5080,0
|
|
20240723,174700,439082690,5080,5080,5080,5080,0
|
|
20240723,174600,439082690,5080,5080,5080,5080,0
|
|
20240723,174500,439082690,5080,5080,5080,5080,0
|
|
20240723,174400,439082690,5080,5080,5080,5080,0
|
|
20240723,174300,439082690,5080,5080,5080,5080,0
|
|
20240723,174200,439082690,5080,5080,5080,5080,0
|
|
20240723,174100,439082690,5080,5080,5080,5080,0
|
|
20240723,174000,439082690,5080,5080,5080,5080,0
|
|
20240723,173900,439082690,5080,5080,5080,5080,0
|
|
20240723,173800,439082690,5080,5080,5080,5080,0
|
|
20240723,173700,439082690,5080,5080,5080,5080,0
|
|
20240723,173600,439082690,5080,5080,5080,5080,0
|
|
20240723,173500,439082690,5080,5080,5080,5080,0
|
|
20240723,173400,439082690,5080,5080,5080,5080,0
|
|
20240723,173300,439082690,5080,5080,5080,5080,0
|
|
20240723,173200,439082690,5080,5080,5080,5080,0
|
|
20240723,173100,439082690,5080,5080,5080,5080,2386
|
|
20240723,173000,439082690,5080,5080,5080,5080,0
|
|
20240723,172900,439082690,5080,5080,5080,5080,0
|
|
20240723,172800,439082690,5080,5080,5080,5080,0
|
|
20240723,172700,439082690,5080,5080,5080,5080,0
|
|
20240723,172600,439082690,5080,5080,5080,5080,0
|
|
20240723,172500,439082690,5080,5080,5080,5080,0
|
|
20240723,172400,439082690,5080,5080,5080,5080,0
|
|
20240723,172300,439082690,5080,5080,5080,5080,0
|
|
20240723,172200,439082690,5080,5080,5080,5080,0
|
|
20240723,172100,439082690,5080,5080,5080,5080,0
|
|
20240723,172000,439082690,5080,5080,5080,5080,0
|
|
20240723,171900,439082690,5080,5080,5080,5080,0
|
|
20240723,171800,439082690,5080,5080,5080,5080,0
|
|
20240723,171700,439082690,5080,5080,5080,5080,0
|
|
20240723,171600,439082690,5080,5080,5080,5080,0
|
|
20240723,171500,439082690,5080,5080,5080,5080,0
|
|
20240723,171400,439082690,5080,5080,5080,5080,0
|
|
20240723,171300,439082690,5080,5080,5080,5080,0
|
|
20240723,171200,439082690,5080,5080,5080,5080,0
|
|
20240723,171100,439082690,5080,5080,5080,5080,0
|
|
20240723,171000,439082690,5080,5080,5080,5080,0
|
|
20240723,170900,439082690,5080,5080,5080,5080,0
|
|
20240723,170800,439082690,5080,5080,5080,5080,0
|
|
20240723,170700,439082690,5080,5080,5080,5080,0
|
|
20240723,170600,439082690,5080,5080,5080,5080,0
|
|
20240723,170500,439082690,5080,5080,5080,5080,0
|
|
20240723,170400,439082690,5080,5080,5080,5080,0
|
|
20240723,170300,439082690,5080,5080,5080,5080,0
|
|
20240723,170200,439082690,5080,5080,5080,5080,0
|
|
20240723,170100,439082690,5080,5080,5080,5080,2386
|
|
20240723,170000,439082690,5080,5080,5080,5080,0
|
|
20240723,165900,439082690,5080,5080,5080,5080,0
|
|
20240723,165800,439082690,5080,5080,5080,5080,0
|
|
20240723,165700,439082690,5080,5080,5080,5080,0
|
|
20240723,165600,439082690,5080,5080,5080,5080,0
|
|
20240723,165500,439082690,5080,5080,5080,5080,0
|
|
20240723,165400,439082690,5080,5080,5080,5080,0
|
|
20240723,165300,439082690,5080,5080,5080,5080,0
|
|
20240723,165200,439082690,5080,5080,5080,5080,0
|
|
20240723,165100,439082690,5080,5080,5080,5080,0
|
|
20240723,165000,439082690,5080,5080,5080,5080,0
|
|
20240723,164900,439082690,5080,5080,5080,5080,0
|
|
20240723,164800,439082690,5080,5080,5080,5080,0
|
|
20240723,164700,439082690,5080,5080,5080,5080,0
|
|
20240723,164600,439082690,5080,5080,5080,5080,0
|
|
20240723,164500,439082690,5080,5080,5080,5080,0
|
|
20240723,164400,439082690,5080,5080,5080,5080,0
|
|
20240723,164300,439082690,5080,5080,5080,5080,0
|
|
20240723,164200,439082690,5080,5080,5080,5080,0
|
|
20240723,164100,439082690,5080,5080,5080,5080,0
|
|
20240723,164000,439082690,5080,5080,5080,5080,0
|
|
20240723,163900,439082690,5080,5080,5080,5080,0
|
|
20240723,163800,439082690,5080,5080,5080,5080,0
|
|
20240723,163700,439082690,5080,5080,5080,5080,0
|
|
20240723,163600,439082690,5080,5080,5080,5080,0
|
|
20240723,163500,439082690,5080,5080,5080,5080,0
|
|
20240723,163400,439082690,5080,5080,5080,5080,0
|
|
20240723,163300,439082690,5080,5080,5080,5080,0
|
|
20240723,163200,439082690,5080,5080,5080,5080,0
|
|
20240723,163100,439082690,5080,5080,5080,5080,2386
|
|
20240723,163000,439082690,5080,5080,5080,5080,0
|
|
20240723,162900,439082690,5080,5080,5080,5080,0
|
|
20240723,162800,439082690,5080,5080,5080,5080,0
|
|
20240723,162700,439082690,5080,5080,5080,5080,0
|
|
20240723,162600,439082690,5080,5080,5080,5080,0
|
|
20240723,162500,439082690,5080,5080,5080,5080,0
|
|
20240723,162400,439082690,5080,5080,5080,5080,0
|
|
20240723,162300,439082690,5080,5080,5080,5080,0
|
|
20240723,162200,439082690,5080,5080,5080,5080,0
|
|
20240723,162100,439082690,5080,5080,5080,5080,0
|
|
20240723,162000,439082690,5080,5080,5080,5080,0
|
|
20240723,161900,439082690,5080,5080,5080,5080,0
|
|
20240723,161800,439082690,5080,5080,5080,5080,0
|
|
20240723,161700,439082690,5080,5080,5080,5080,0
|
|
20240723,161600,439082690,5080,5080,5080,5080,0
|
|
20240723,161500,439082690,5080,5080,5080,5080,0
|
|
20240723,161400,439082690,5080,5080,5080,5080,0
|
|
20240723,161300,439082690,5080,5080,5080,5080,0
|
|
20240723,161200,439082690,5080,5080,5080,5080,0
|
|
20240723,161100,439082690,5080,5080,5080,5080,0
|
|
20240723,161000,439082690,5080,5080,5080,5080,0
|
|
20240723,160900,439082690,5080,5080,5080,5080,0
|
|
20240723,160800,439082690,5080,5080,5080,5080,0
|
|
20240723,160700,439082690,5080,5080,5080,5080,0
|
|
20240723,160600,439082690,5080,5080,5080,5080,0
|
|
20240723,160500,439082690,5080,5080,5080,5080,0
|
|
20240723,160400,439082690,5080,5080,5080,5080,0
|
|
20240723,160300,439082690,5080,5080,5080,5080,0
|
|
20240723,160200,439082690,5080,5080,5080,5080,0
|
|
20240723,160100,439082690,5080,5080,5080,5080,2386
|
|
20240723,160000,439082690,5080,5080,5080,5080,0
|
|
20240723,155900,439082690,5080,5080,5080,5080,0
|
|
20240723,155800,439082690,5080,5080,5080,5080,0
|
|
20240723,155700,439082690,5080,5080,5080,5080,0
|
|
20240723,155600,439082690,5080,5080,5080,5080,0
|
|
20240723,155500,439082690,5080,5080,5080,5080,0
|
|
20240723,155400,439082690,5080,5080,5080,5080,0
|
|
20240723,155300,439082690,5080,5080,5080,5080,0
|
|
20240723,155200,439082690,5080,5080,5080,5080,0
|
|
20240723,155100,439082690,5080,5080,5080,5080,0
|
|
20240723,155000,439082690,5080,5080,5080,5080,0
|
|
20240723,154900,439082690,5080,5080,5080,5080,0
|
|
20240723,154800,439082690,5080,5080,5080,5080,0
|
|
20240723,154700,439082690,5080,5080,5080,5080,0
|
|
20240723,154600,439082690,5080,5080,5080,5080,0
|
|
20240723,154500,439082690,5080,5080,5080,5080,0
|
|
20240723,154400,439082690,5080,5080,5080,5080,0
|
|
20240723,154300,439082690,5080,5080,5080,5080,0
|
|
20240723,154200,439082690,5080,5080,5080,5080,0
|
|
20240723,154100,439082690,5080,5080,5080,5080,0
|
|
20240723,154000,439082690,5080,5080,5080,5080,0
|
|
20240723,153900,439082690,5080,5080,5080,5080,0
|
|
20240723,153800,439082690,5080,5080,5080,5080,0
|
|
20240723,153700,439082690,5080,5080,5080,5080,0
|
|
20240723,153600,439082690,5080,5080,5080,5080,0
|
|
20240723,153500,439082690,5080,5080,5080,5080,0
|
|
20240723,153400,439082690,5080,5080,5080,5080,0
|
|
20240723,153300,439082690,5080,5080,5080,5080,0
|
|
20240723,153200,439082690,5080,5080,5080,5080,0
|
|
20240723,153100,439082690,5080,5080,5080,5080,2386
|
|
20240723,153000,439082690,5080,5080,5080,5080,2386
|
|
20240723,152900,426961810,5090,5090,5090,5090,0
|
|
20240723,152800,426961810,5090,5090,5090,5090,0
|
|
20240723,152700,426961810,5090,5090,5090,5090,0
|
|
20240723,152600,426961810,5090,5090,5090,5090,0
|
|
20240723,152500,426961810,5090,5090,5090,5090,0
|
|
20240723,152400,426961810,5090,5090,5090,5090,0
|
|
20240723,152300,426961810,5090,5090,5090,5090,0
|
|
20240723,152200,426961810,5090,5090,5090,5090,0
|
|
20240723,152100,426961810,5090,5090,5090,5090,0
|
|
20240723,152000,426961810,5090,5090,5090,5090,0
|
|
20240723,151900,426961810,5090,5090,5090,5040,2572
|
|
20240723,151800,413968870,5060,5110,5110,5050,2235
|
|
20240723,151700,402642350,5110,5090,5110,5090,149
|
|
20240723,151600,401882480,5100,5080,5100,5080,31
|
|
20240723,151500,401724410,5080,5090,5090,5080,195
|
|
20240723,151400,400732310,5090,5100,5100,5090,202
|
|
20240723,151300,399702130,5110,5090,5110,5090,121
|
|
20240723,151200,399085050,5090,5090,5090,5090,3
|
|
20240723,151100,399069780,5090,5090,5090,5090,2
|
|
20240723,151000,399059600,5090,5090,5100,5090,163
|
|
20240723,150900,398228330,5090,5090,5090,5090,3
|
|
20240723,150800,398213060,5090,5080,5100,5080,6
|
|
20240723,150700,398182520,5080,5080,5080,5080,3
|
|
20240723,150600,398167280,5080,5080,5080,5080,8
|
|
20240723,150500,398126640,5080,5100,5100,5080,138
|
|
20240723,150400,397424220,5090,5090,5090,5090,3
|
|
20240723,150300,397408950,5090,5090,5090,5080,313
|
|
20240723,150200,395815800,5090,5080,5090,5080,3
|
|
20240723,150100,395800540,5080,5100,5100,5080,34
|
|
20240723,150000,395627710,5100,5080,5100,5080,206
|
|
20240723,145900,394579160,5100,5080,5100,5080,15
|
|
20240723,145800,394502710,5100,5100,5100,5080,9
|
|
20240723,145700,394456840,5080,5090,5100,5070,51
|
|
20240723,145600,394197280,5060,5080,5080,5050,1189
|
|
20240723,145500,388173770,5090,5080,5090,5080,5
|
|
20240723,145400,388148330,5080,5090,5090,5080,1188
|
|
20240723,145300,382102020,5090,5100,5100,5090,11
|
|
20240723,145200,382045930,5100,5100,5110,5100,14
|
|
20240723,145100,381974420,5100,5100,5110,5090,215
|
|
20240723,145000,380876310,5090,5100,5110,5090,3
|
|
20240723,144900,380861010,5100,5100,5100,5090,2040
|
|
20240723,144800,370459480,5110,5120,5120,5110,204
|
|
20240723,144700,369416020,5110,5120,5120,5110,205
|
|
20240723,144600,368366450,5110,5110,5120,5110,704
|
|
20240723,144500,364769000,5110,5110,5120,5110,62
|
|
20240723,144400,364452170,5120,5120,5120,5110,18
|
|
20240723,144300,364360030,5110,5130,5130,5110,26
|
|
20240723,144200,364226890,5130,5130,5130,5110,5
|
|
20240723,144100,364201260,5130,5110,5130,5110,52
|
|
20240723,144000,363935520,5110,5110,5110,5110,101
|
|
20240723,143900,363419410,5110,5110,5110,5110,20
|
|
20240723,143800,363317210,5110,5100,5110,5100,327
|
|
20240723,143700,361649500,5110,5110,5110,5100,3
|
|
20240723,143600,361634180,5110,5110,5110,5110,301
|
|
20240723,143500,360096070,5100,5110,5110,5100,201
|
|
20240723,143400,359070960,5110,5120,5120,5110,355
|
|
20240723,143300,357256710,5130,5130,5130,5130,1
|
|
20240723,143200,357251580,5130,5130,5130,5130,0
|
|
20240723,143100,357251580,5130,5130,5130,5130,0
|
|
20240723,143000,357251580,5130,5130,5130,5130,0
|
|
20240723,142900,357251580,5130,5140,5140,5130,21
|
|
20240723,142800,357143740,5140,5120,5140,5110,776
|
|
20240723,142700,353173560,5130,5130,5130,5130,267
|
|
20240723,142600,351803850,5140,5140,5150,5140,517
|
|
20240723,142500,349144500,5100,5130,5140,5100,67
|
|
20240723,142400,348802590,5130,5120,5130,5120,221
|
|
20240723,142300,347670980,5120,5120,5120,5120,183
|
|
20240723,142200,346734020,5120,5120,5120,5120,6
|
|
20240723,142100,346703300,5120,5120,5120,5120,7
|
|
20240723,142000,346667460,5120,5120,5120,5120,0
|
|
20240723,141900,346667460,5120,5100,5120,5100,705
|
|
20240723,141800,343069170,5090,5080,5090,5080,5586
|
|
20240723,141700,314682750,5080,5080,5080,5080,0
|
|
20240723,141600,314682750,5080,5080,5080,5080,14
|
|
20240723,141500,314611630,5080,5080,5080,5080,0
|
|
20240723,141400,314611630,5080,5080,5080,5080,0
|
|
20240723,141300,314611630,5080,5070,5080,5070,2792
|
|
20240723,141200,300456180,5060,5060,5060,5060,0
|
|
20240723,141100,300456180,5060,5060,5060,5060,38
|
|
20240723,141000,300263900,5070,5070,5070,5070,0
|
|
20240723,140900,300263900,5070,5070,5070,5070,0
|
|
20240723,140800,300263900,5070,5070,5070,5070,0
|
|
20240723,140700,300263900,5070,5070,5070,5070,0
|
|
20240723,140600,300263900,5070,5060,5070,5050,2505
|
|
20240723,140500,287588640,5060,5060,5060,5060,523
|
|
20240723,140400,284942260,5070,5070,5070,5070,1
|
|
20240723,140300,284937190,5060,5060,5060,5060,0
|
|
20240723,140200,284937190,5060,5060,5060,5060,0
|
|
20240723,140100,284937190,5060,5060,5060,5060,1
|
|
20240723,140000,284932130,5060,5060,5060,5060,33
|
|
20240723,135900,284765150,5060,5060,5060,5060,0
|
|
20240723,135800,284765150,5060,5060,5060,5060,34
|
|
20240723,135700,284593110,5060,5060,5060,5060,0
|
|
20240723,135600,284593110,5060,5060,5060,5060,0
|
|
20240723,135500,284593110,5060,5060,5060,5060,15
|
|
20240723,135400,284517210,5060,5060,5060,5060,0
|
|
20240723,135300,284517210,5060,5060,5060,5060,0
|
|
20240723,135200,284517210,5060,5060,5060,5060,0
|
|
20240723,135100,284517210,5060,5060,5060,5060,0
|
|
20240723,135000,284517210,5060,5060,5060,5060,0
|
|
20240723,134900,284517210,5060,5060,5060,5060,100
|
|
20240723,134800,284011210,5060,5060,5060,5060,861
|
|
20240723,134700,279654550,5060,5060,5060,5060,10
|
|
20240723,134600,279603950,5070,5070,5070,5070,0
|
|
20240723,134500,279603950,5070,5070,5070,5070,0
|
|
20240723,134400,279603950,5070,5070,5070,5070,0
|
|
20240723,134300,279603950,5070,5070,5070,5070,0
|
|
20240723,134200,279603950,5070,5070,5070,5070,10
|
|
20240723,134100,279553250,5070,5070,5070,5070,0
|
|
20240723,134000,279553250,5070,5070,5070,5070,0
|
|
20240723,133900,279553250,5070,5060,5070,5060,410
|
|
20240723,133800,277474650,5070,5070,5070,5070,0
|
|
20240723,133700,277474650,5070,5070,5070,5070,0
|
|
20240723,133600,277474650,5070,5070,5070,5070,340
|
|
20240723,133500,275750850,5070,5070,5070,5070,738
|
|
20240723,133400,272009190,5080,5080,5080,5080,0
|
|
20240723,133300,272009190,5080,5080,5080,5080,0
|
|
20240723,133200,272009190,5080,5080,5080,5080,0
|
|
20240723,133100,272009190,5080,5080,5080,5080,0
|
|
20240723,133000,272009190,5080,5080,5080,5080,88
|
|
20240723,132900,271562150,5080,5080,5080,5080,0
|
|
20240723,132800,271562150,5080,5080,5080,5080,0
|
|
20240723,132700,271562150,5080,5080,5080,5080,1
|
|
20240723,132600,271557070,5080,5080,5080,5080,0
|
|
20240723,132500,271557070,5080,5080,5080,5080,0
|
|
20240723,132400,271557070,5080,5080,5080,5080,55
|
|
20240723,132300,271277670,5090,5090,5090,5090,0
|
|
20240723,132200,271277670,5090,5080,5090,5080,191
|
|
20240723,132100,270307370,5080,5080,5080,5080,0
|
|
20240723,132000,270307370,5080,5080,5080,5080,11
|
|
20240723,131900,270251490,5090,5090,5090,5090,0
|
|
20240723,131800,270251490,5090,5090,5090,5090,0
|
|
20240723,131700,270251490,5090,5090,5090,5090,0
|
|
20240723,131600,270251490,5090,5090,5090,5090,86
|
|
20240723,131500,269813750,5090,5090,5090,5090,0
|
|
20240723,131400,269813750,5090,5090,5090,5090,2
|
|
20240723,131300,269803570,5080,5080,5090,5080,1695
|
|
20240723,131200,261192950,5080,5080,5080,5080,0
|
|
20240723,131100,261192950,5080,5080,5080,5080,0
|
|
20240723,131000,261192950,5080,5080,5080,5080,7
|
|
20240723,130900,261157390,5080,5080,5080,5080,200
|
|
20240723,130800,260141390,5090,5080,5090,5080,703
|
|
20240723,130700,256570120,5070,5070,5070,5070,0
|
|
20240723,130600,256570120,5070,5070,5070,5070,600
|
|
20240723,130500,253528120,5080,5070,5080,5070,1611
|
|
20240723,130400,245348740,5080,5080,5080,5080,0
|
|
20240723,130300,245348740,5080,5070,5080,5070,618
|
|
20240723,130200,242215060,5070,5070,5070,5070,0
|
|
20240723,130100,242215060,5070,5050,5070,5050,220
|
|
20240723,130000,241101510,5040,5040,5040,5040,0
|
|
20240723,125900,241101510,5040,5040,5040,5040,30
|
|
20240723,125800,240950310,5060,5060,5060,5060,0
|
|
20240723,125700,240950310,5060,5060,5060,5060,1
|
|
20240723,125600,240945250,5040,5040,5040,5040,29
|
|
20240723,125500,240799090,5040,5040,5040,5040,0
|
|
20240723,125400,240799090,5040,5060,5060,5040,33
|
|
20240723,125300,240632710,5060,5050,5060,5050,145
|
|
20240723,125200,239900160,5050,5050,5050,5050,10
|
|
20240723,125100,239849660,5040,5040,5040,5040,69
|
|
20240723,125000,239501900,5050,5050,5050,5050,0
|
|
20240723,124900,239501900,5050,5050,5050,5050,5
|
|
20240723,124800,239476650,5060,5060,5060,5060,0
|
|
20240723,124700,239476650,5060,5060,5060,5060,1
|
|
20240723,124600,239471590,5060,5040,5060,5040,31
|
|
20240723,124500,239315330,5070,5070,5070,5070,10
|
|
20240723,124400,239264630,5040,5040,5040,5040,30
|
|
20240723,124300,239113430,5070,5070,5070,5070,300
|
|
20240723,124200,237592430,5070,5050,5070,5050,129
|
|
20240723,124100,236938980,5070,5070,5070,5070,1
|
|
20240723,124000,236933910,5070,5070,5070,5070,5
|
|
20240723,123900,236908560,5050,5050,5050,5050,274
|
|
20240723,123800,235524860,5070,5070,5070,5070,0
|
|
20240723,123700,235524860,5070,5050,5070,5050,35
|
|
20240723,123600,235348010,5060,5060,5060,5060,1151
|
|
20240723,123500,229523950,5040,5040,5040,5040,0
|
|
20240723,123400,229523950,5040,5050,5050,5040,35
|
|
20240723,123300,229347500,5050,5050,5050,5050,3
|
|
20240723,123200,229332350,5050,5050,5050,5050,22
|
|
20240723,123100,229221250,5050,5050,5060,5050,400
|
|
20240723,123000,227200250,5050,5050,5050,5050,29
|
|
20240723,122900,227053800,5050,5050,5050,5050,0
|
|
20240723,122800,227053800,5050,5050,5050,5050,67
|
|
20240723,122700,226715450,5050,5050,5050,5040,36
|
|
20240723,122600,226533950,5040,5040,5040,5040,0
|
|
20240723,122500,226533950,5040,5040,5040,5040,30
|
|
20240723,122400,226382750,5040,5040,5040,5040,0
|
|
20240723,122300,226382750,5040,5040,5040,5040,0
|
|
20240723,122200,226382750,5040,5050,5050,5040,70
|
|
20240723,122100,226029550,5050,5050,5050,5050,100
|
|
20240723,122000,225524550,5050,5050,5050,5050,29
|
|
20240723,121900,225378100,5050,5050,5050,5050,31
|
|
20240723,121800,225221550,5040,5040,5040,5040,0
|
|
20240723,121700,225221550,5040,5040,5040,5040,30
|
|
20240723,121600,225070350,5040,5040,5040,5040,0
|
|
20240723,121500,225070350,5040,5040,5040,5040,30
|
|
20240723,121400,224919150,5040,5040,5040,5040,150
|
|
20240723,121300,224163150,5040,5040,5040,5040,30
|
|
20240723,121200,224011950,5050,5050,5050,5050,0
|
|
20240723,121100,224011950,5050,5050,5050,5050,332
|
|
20240723,121000,222335350,5050,5050,5050,5050,29
|
|
20240723,120900,222188900,5040,5040,5040,5040,0
|
|
20240723,120800,222188900,5040,5040,5040,5040,30
|
|
20240723,120700,222037700,5060,5060,5060,5060,0
|
|
20240723,120600,222037700,5060,5060,5060,5060,2
|
|
20240723,120500,222027580,5040,5040,5040,5040,30
|
|
20240723,120400,221876380,5060,5060,5060,5060,1
|
|
20240723,120300,221871320,5040,5040,5040,5040,30
|
|
20240723,120200,221720120,5040,5040,5040,5040,200
|
|
20240723,120100,220712120,5040,5040,5040,5040,29
|
|
20240723,120000,220565960,5040,5040,5040,5040,0
|
|
20240723,115900,220565960,5040,5040,5040,5040,2
|
|
20240723,115800,220555880,5060,5040,5060,5040,160
|
|
20240723,115700,219749260,5040,5040,5040,5040,0
|
|
20240723,115600,219749260,5040,5040,5040,5040,30
|
|
20240723,115500,219598060,5040,5040,5040,5040,0
|
|
20240723,115400,219598060,5040,5040,5040,5040,0
|
|
20240723,115300,219598060,5040,5040,5040,5040,30
|
|
20240723,115200,219446860,5060,5060,5060,5060,41
|
|
20240723,115100,219239400,5040,5040,5040,5040,300
|
|
20240723,115000,217727400,5070,5070,5070,5070,0
|
|
20240723,114900,217727400,5070,5040,5070,5040,239
|
|
20240723,114800,216522540,5040,5040,5040,5040,0
|
|
20240723,114700,216522540,5040,5040,5040,5040,32
|
|
20240723,114600,216361260,5040,5040,5040,5040,30
|
|
20240723,114500,216210060,5050,5050,5050,5050,200
|
|
20240723,114400,215200060,5050,5050,5050,5050,30
|
|
20240723,114300,215048560,5050,5050,5050,5050,32
|
|
20240723,114200,214886960,5050,5050,5050,5050,0
|
|
20240723,114100,214886960,5050,5050,5050,5050,30
|
|
20240723,114000,214735460,5070,5070,5070,5070,0
|
|
20240723,113900,214735460,5070,5050,5070,5050,30
|
|
20240723,113800,214583940,5050,5050,5050,5050,0
|
|
20240723,113700,214583940,5050,5060,5060,5050,2000
|
|
20240723,113600,204483840,5060,5060,5060,5060,30
|
|
20240723,113500,204332040,5070,5070,5070,5070,8
|
|
20240723,113400,204291480,5060,5060,5060,5060,30
|
|
20240723,113300,204139680,5070,5070,5070,5070,0
|
|
20240723,113200,204139680,5070,5060,5070,5060,32
|
|
20240723,113100,203977740,5070,5070,5070,5070,120
|
|
20240723,113000,203369340,5070,5060,5070,5060,223
|
|
20240723,112900,202240950,5060,5060,5060,5060,29
|
|
20240723,112800,202094210,5070,5070,5070,5070,0
|
|
20240723,112700,202094210,5070,5070,5070,5060,232
|
|
20240723,112600,200918270,5070,5070,5070,5070,10
|
|
20240723,112500,200867570,5070,5060,5070,5060,119
|
|
20240723,112400,200265130,5060,5060,5070,5060,192
|
|
20240723,112300,199293490,5060,5060,5060,5060,0
|
|
20240723,112200,199293490,5060,5070,5070,5060,34
|
|
20240723,112100,199121410,5080,5080,5080,5080,0
|
|
20240723,112000,199121410,5080,5050,5080,5050,202
|
|
20240723,111900,198097850,5070,5070,5070,5070,7
|
|
20240723,111800,198062360,5070,5070,5070,5070,25
|
|
20240723,111700,197935610,5070,5060,5070,5060,3086
|
|
20240723,111600,182303180,5060,5040,5060,5040,1826
|
|
20240723,111500,173083060,5040,5030,5040,5030,40
|
|
20240723,111400,172881760,5040,5040,5040,5040,555
|
|
20240723,111300,170084560,5040,5040,5040,5040,22
|
|
20240723,111200,169973680,5030,5040,5040,5030,50
|
|
20240723,111100,169721980,5030,5030,5030,5030,0
|
|
20240723,111000,169721980,5030,5030,5030,5030,30
|
|
20240723,110900,169571080,5030,5030,5030,5030,0
|
|
20240723,110800,169571080,5030,5030,5030,5030,29
|
|
20240723,110700,169425210,5030,5030,5030,5030,68
|
|
20240723,110600,169083170,5040,5040,5040,5040,0
|
|
20240723,110500,169083170,5040,5030,5040,5030,42
|
|
20240723,110400,168871790,5030,5030,5030,5030,0
|
|
20240723,110300,168871790,5030,5030,5030,5030,57
|
|
20240723,110200,168585080,5040,5040,5040,5040,0
|
|
20240723,110100,168585080,5040,5040,5040,5040,36
|
|
20240723,110000,168403640,5030,5030,5030,5030,30
|
|
20240723,105900,168252740,5040,5040,5040,5040,0
|
|
20240723,105800,168252740,5040,5030,5040,5030,805
|
|
20240723,105700,164202330,5040,5040,5040,5040,0
|
|
20240723,105600,164202330,5040,5040,5040,5040,174
|
|
20240723,105500,163325370,5040,5040,5040,5040,30
|
|
20240723,105400,163174170,5040,5040,5040,5040,100
|
|
20240723,105300,162670170,5040,5040,5040,5040,231
|
|
20240723,105200,161505930,5040,5040,5040,5040,600
|
|
20240723,105100,158481930,5040,5040,5040,5040,30
|
|
20240723,105000,158330730,5040,5040,5040,5040,0
|
|
20240723,104900,158330730,5040,5040,5040,5040,380
|
|
20240723,104800,156415530,5050,5040,5050,5040,30
|
|
20240723,104700,156264320,5050,5050,5050,5050,0
|
|
20240723,104600,156264320,5050,5040,5050,5040,31
|
|
20240723,104500,156108070,5040,5040,5040,5040,0
|
|
20240723,104400,156108070,5040,5050,5050,5040,1801
|
|
20240723,104300,147031020,5050,5050,5050,5040,134
|
|
20240723,104200,146355630,5040,5040,5050,5040,544
|
|
20240723,104100,143613860,5040,5040,5040,5040,2
|
|
20240723,104000,143603780,5050,5050,5050,5050,2
|
|
20240723,103900,143593680,5040,5040,5050,5040,1427
|
|
20240723,103800,136401590,5050,5050,5050,5050,0
|
|
20240723,103700,136401590,5050,5050,5050,5050,500
|
|
20240723,103600,133876590,5050,5040,5050,5040,443
|
|
20240723,103500,131643850,5050,5050,5050,5050,0
|
|
20240723,103400,131643850,5050,5040,5050,5040,31
|
|
20240723,103300,131487600,5050,5040,5050,5040,1004
|
|
20240723,103200,126418440,5040,5050,5050,5040,52
|
|
20240723,103100,126156340,5030,5030,5030,5030,237
|
|
20240723,103000,124964230,5030,5030,5030,5030,0
|
|
20240723,102900,124964230,5030,5030,5030,5030,30
|
|
20240723,102800,124813330,5040,5040,5040,5040,8
|
|
20240723,102700,124773010,5040,5030,5040,5030,1029
|
|
20240723,102600,119587140,5050,5050,5050,5050,0
|
|
20240723,102500,119587140,5050,5050,5050,5050,1
|
|
20240723,102400,119582090,5030,5030,5030,5030,30
|
|
20240723,102300,119431190,5050,5050,5050,5050,5
|
|
20240723,102200,119405940,5030,5030,5030,5030,30
|
|
20240723,102100,119255040,5040,5040,5040,5040,1
|
|
20240723,102000,119250000,5030,5030,5030,5030,0
|
|
20240723,101900,119250000,5030,5030,5030,5030,30
|
|
20240723,101800,119099100,5060,5060,5060,5060,0
|
|
20240723,101700,119099100,5060,5030,5060,5030,30
|
|
20240723,101600,118948170,5060,5060,5060,5060,0
|
|
20240723,101500,118948170,5060,5050,5060,5050,10
|
|
20240723,101400,118897580,5030,5030,5030,5030,180
|
|
20240723,101300,117992180,5030,5030,5030,5030,0
|
|
20240723,101200,117992180,5030,5030,5030,5030,80
|
|
20240723,101100,117589780,5060,5060,5060,5060,0
|
|
20240723,101000,117589780,5060,5030,5060,5030,180
|
|
20240723,100900,116679880,5060,5060,5060,5060,0
|
|
20240723,100800,116679880,5060,5060,5060,5060,1
|
|
20240723,100700,116674820,5040,5040,5040,5040,629
|
|
20240723,100600,113504660,5060,5060,5060,5060,0
|
|
20240723,100500,113504660,5060,5040,5060,5040,32
|
|
20240723,100400,113343340,5040,5040,5040,5040,101
|
|
20240723,100300,112834300,5060,5060,5060,5060,1
|
|
20240723,100200,112829240,5040,5040,5060,5040,200
|
|
20240723,100100,111821140,5040,5050,5050,5040,300
|
|
20240723,100000,110309090,5050,5050,5050,5050,250
|
|
20240723,095900,109046590,5050,5050,5050,5050,0
|
|
20240723,095800,109046590,5050,5050,5050,5050,30
|
|
20240723,095700,108895090,5050,5050,5050,5050,0
|
|
20240723,095600,108895090,5050,5050,5050,5050,100
|
|
20240723,095500,108390090,5050,5050,5050,5050,29
|
|
20240723,095400,108243640,5060,5050,5060,5050,1094
|
|
20240723,095300,102718410,5040,5040,5040,5040,30
|
|
20240723,095200,102567210,5050,5050,5050,5050,2
|
|
20240723,095100,102557110,5040,5040,5040,5040,0
|
|
20240723,095000,102557110,5040,5040,5040,5040,44
|
|
20240723,094900,102335350,5040,5040,5040,5040,43
|
|
20240723,094800,102118630,5040,5030,5040,5030,177
|
|
20240723,094700,101226850,5040,5040,5040,5040,1
|
|
20240723,094600,101221810,5040,5030,5040,5030,30
|
|
20240723,094500,101070900,5030,5030,5030,5030,100
|
|
20240723,094400,100567900,5030,5030,5030,5030,800
|
|
20240723,094300,96543900,5030,5040,5040,5030,70
|
|
20240723,094200,96191400,5040,5040,5040,5040,0
|
|
20240723,094100,96191400,5040,5040,5040,5040,774
|
|
20240723,094000,92290440,5050,5050,5050,5050,1
|
|
20240723,093900,92285390,5040,5040,5040,5040,0
|
|
20240723,093800,92285390,5040,5040,5050,5040,327
|
|
20240723,093700,90637300,5040,5050,5050,5040,46
|
|
20240723,093600,90405330,5040,5040,5040,5040,29
|
|
20240723,093500,90259170,5050,5050,5050,5050,2
|
|
20240723,093400,90249070,5040,5050,5050,5040,36
|
|
20240723,093300,90067510,5040,5040,5040,5040,30
|
|
20240723,093200,89916310,5030,5030,5030,5030,0
|
|
20240723,093100,89916310,5030,5050,5050,5030,139
|
|
20240723,093000,89214960,5060,5060,5060,5050,724
|
|
20240723,092900,85558520,5060,5050,5060,5050,41
|
|
20240723,092800,85351360,5050,5050,5050,5050,171
|
|
20240723,092700,84487810,5050,5050,5050,5050,0
|
|
20240723,092600,84487810,5050,5020,5050,5020,965
|
|
20240723,092500,79633450,5030,5030,5030,5030,716
|
|
20240723,092400,76031970,5030,5030,5030,5030,30
|
|
20240723,092300,75881070,5040,5050,5050,5040,157
|
|
20240723,092200,75088830,5060,5060,5060,5060,3
|
|
20240723,092100,75073650,5050,5070,5070,5050,31
|
|
20240723,092000,74917080,5050,5050,5050,5050,300
|
|
20240723,091900,73402080,5050,5050,5050,5050,30
|
|
20240723,091800,73250580,5050,5050,5050,5050,208
|
|
20240723,091700,72200180,5050,5050,5050,5050,130
|
|
20240723,091600,71543680,5070,5070,5070,5070,0
|
|
20240723,091500,71543680,5070,5070,5070,5070,0
|
|
20240723,091400,71543680,5070,5050,5070,5050,44
|
|
20240723,091300,71321180,5050,5050,5050,5050,400
|
|
20240723,091200,69301180,5050,5050,5070,5050,631
|
|
20240723,091100,66114610,5050,5050,5050,5050,1200
|
|
20240723,091000,60054610,5070,5060,5070,5060,502
|
|
20240723,090900,57514470,5060,5050,5060,5050,240
|
|
20240723,090800,56300080,5050,5050,5050,5050,0
|
|
20240723,090700,56300080,5050,5060,5060,5050,915
|
|
20240723,090600,51679180,5070,5070,5070,5070,292
|
|
20240723,090500,50198740,5070,5050,5070,5050,2
|
|
20240723,090400,50188620,5050,5070,5070,5030,161
|
|
20240723,090300,49377430,5050,5060,5060,5050,2168
|
|
20240723,090200,38417630,5050,5030,5050,5030,885
|
|
20240723,090100,33948980,5050,5040,5050,5040,290
|
|
20240723,090000,32486980,5040,5000,5040,5000,6490
|