580 lines
28 KiB
CSV
580 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,183700,964132900,5460,5460,5460,5460,6384
|
|
20230724,183600,964132900,5460,5460,5460,5460,0
|
|
20230724,183500,964132900,5460,5460,5460,5460,0
|
|
20230724,183400,964132900,5460,5460,5460,5460,0
|
|
20230724,183300,964132900,5460,5460,5460,5460,0
|
|
20230724,183200,964132900,5460,5460,5460,5460,0
|
|
20230724,183100,964132900,5460,5460,5460,5460,0
|
|
20230724,183000,964132900,5460,5460,5460,5460,0
|
|
20230724,182900,964132900,5460,5460,5460,5460,0
|
|
20230724,182800,964132900,5460,5460,5460,5460,0
|
|
20230724,182700,964132900,5460,5460,5460,5460,0
|
|
20230724,182600,964132900,5460,5460,5460,5460,0
|
|
20230724,182500,964132900,5460,5460,5460,5460,0
|
|
20230724,182400,964132900,5460,5460,5460,5460,0
|
|
20230724,182300,964132900,5460,5460,5460,5460,0
|
|
20230724,182200,964132900,5460,5460,5460,5460,0
|
|
20230724,182100,964132900,5460,5460,5460,5460,0
|
|
20230724,182000,964132900,5460,5460,5460,5460,0
|
|
20230724,181900,964132900,5460,5460,5460,5460,0
|
|
20230724,181800,964132900,5460,5460,5460,5460,0
|
|
20230724,181700,964132900,5460,5460,5460,5460,0
|
|
20230724,181600,964132900,5460,5460,5460,5460,0
|
|
20230724,181500,964132900,5460,5460,5460,5460,0
|
|
20230724,181400,964132900,5460,5460,5460,5460,0
|
|
20230724,181300,964132900,5460,5460,5460,5460,0
|
|
20230724,181200,964132900,5460,5460,5460,5460,0
|
|
20230724,181100,964132900,5460,5460,5460,5460,0
|
|
20230724,181000,964132900,5460,5460,5460,5460,0
|
|
20230724,180900,964132900,5460,5460,5460,5460,0
|
|
20230724,180800,964132900,5460,5460,5460,5460,0
|
|
20230724,180700,964132900,5460,5460,5460,5460,6384
|
|
20230724,180600,964132900,5460,5460,5460,5460,0
|
|
20230724,180500,964132900,5460,5460,5460,5460,0
|
|
20230724,180400,964132900,5460,5460,5460,5460,0
|
|
20230724,180300,964132900,5460,5460,5460,5460,0
|
|
20230724,180200,964132900,5460,5460,5460,5460,0
|
|
20230724,180100,964132900,5460,5460,5460,5460,0
|
|
20230724,180000,964132900,5460,5460,5460,5460,0
|
|
20230724,175900,964132900,5460,5460,5460,5460,0
|
|
20230724,175800,964132900,5460,5460,5460,5460,0
|
|
20230724,175700,964132900,5460,5460,5460,5460,0
|
|
20230724,175600,964132900,5460,5460,5460,5460,0
|
|
20230724,175500,964132900,5460,5460,5460,5460,0
|
|
20230724,175400,964132900,5460,5460,5460,5460,0
|
|
20230724,175300,964132900,5460,5460,5460,5460,0
|
|
20230724,175200,964132900,5460,5460,5460,5460,0
|
|
20230724,175100,964132900,5460,5460,5460,5460,0
|
|
20230724,175000,964132900,5460,5460,5460,5460,0
|
|
20230724,174900,964132900,5460,5460,5460,5460,0
|
|
20230724,174800,964132900,5460,5460,5460,5460,0
|
|
20230724,174700,964132900,5460,5460,5460,5460,0
|
|
20230724,174600,964132900,5460,5460,5460,5460,0
|
|
20230724,174500,964132900,5460,5460,5460,5460,0
|
|
20230724,174400,964132900,5460,5460,5460,5460,0
|
|
20230724,174300,964132900,5460,5460,5460,5460,0
|
|
20230724,174200,964132900,5460,5460,5460,5460,0
|
|
20230724,174100,964132900,5460,5460,5460,5460,0
|
|
20230724,174000,964132900,5460,5460,5460,5460,0
|
|
20230724,173900,964132900,5460,5460,5460,5460,0
|
|
20230724,173800,964132900,5460,5460,5460,5460,0
|
|
20230724,173700,964132900,5460,5460,5460,5460,6384
|
|
20230724,173600,964132900,5460,5460,5460,5460,0
|
|
20230724,173500,964132900,5460,5460,5460,5460,0
|
|
20230724,173400,964132900,5460,5460,5460,5460,0
|
|
20230724,173300,964132900,5460,5460,5460,5460,0
|
|
20230724,173200,964132900,5460,5460,5460,5460,0
|
|
20230724,173100,964132900,5460,5460,5460,5460,0
|
|
20230724,173000,964132900,5460,5460,5460,5460,0
|
|
20230724,172900,964132900,5460,5460,5460,5460,0
|
|
20230724,172800,964132900,5460,5460,5460,5460,0
|
|
20230724,172700,964132900,5460,5460,5460,5460,0
|
|
20230724,172600,964132900,5460,5460,5460,5460,0
|
|
20230724,172500,964132900,5460,5460,5460,5460,0
|
|
20230724,172400,964132900,5460,5460,5460,5460,0
|
|
20230724,172300,964132900,5460,5460,5460,5460,0
|
|
20230724,172200,964132900,5460,5460,5460,5460,0
|
|
20230724,172100,964132900,5460,5460,5460,5460,0
|
|
20230724,172000,964132900,5460,5460,5460,5460,0
|
|
20230724,171900,964132900,5460,5460,5460,5460,0
|
|
20230724,171800,964132900,5460,5460,5460,5460,0
|
|
20230724,171700,964132900,5460,5460,5460,5460,0
|
|
20230724,171600,964132900,5460,5460,5460,5460,0
|
|
20230724,171500,964132900,5460,5460,5460,5460,0
|
|
20230724,171400,964132900,5460,5460,5460,5460,0
|
|
20230724,171300,964132900,5460,5460,5460,5460,0
|
|
20230724,171200,964132900,5460,5460,5460,5460,0
|
|
20230724,171100,964132900,5460,5460,5460,5460,0
|
|
20230724,171000,964132900,5460,5460,5460,5460,0
|
|
20230724,170900,964132900,5460,5460,5460,5460,0
|
|
20230724,170800,964132900,5460,5460,5460,5460,0
|
|
20230724,170700,964132900,5460,5460,5460,5460,6384
|
|
20230724,170600,964132900,5460,5460,5460,5460,0
|
|
20230724,170500,964132900,5460,5460,5460,5460,0
|
|
20230724,170400,964132900,5460,5460,5460,5460,0
|
|
20230724,170300,964132900,5460,5460,5460,5460,0
|
|
20230724,170200,964132900,5460,5460,5460,5460,0
|
|
20230724,170100,964132900,5460,5460,5460,5460,0
|
|
20230724,170000,964132900,5460,5460,5460,5460,0
|
|
20230724,165900,964132900,5460,5460,5460,5460,0
|
|
20230724,165800,964132900,5460,5460,5460,5460,0
|
|
20230724,165700,964132900,5460,5460,5460,5460,0
|
|
20230724,165600,964132900,5460,5460,5460,5460,0
|
|
20230724,165500,964132900,5460,5460,5460,5460,0
|
|
20230724,165400,964132900,5460,5460,5460,5460,0
|
|
20230724,165300,964132900,5460,5460,5460,5460,0
|
|
20230724,165200,964132900,5460,5460,5460,5460,0
|
|
20230724,165100,964132900,5460,5460,5460,5460,0
|
|
20230724,165000,964132900,5460,5460,5460,5460,0
|
|
20230724,164900,964132900,5460,5460,5460,5460,0
|
|
20230724,164800,964132900,5460,5460,5460,5460,0
|
|
20230724,164700,964132900,5460,5460,5460,5460,0
|
|
20230724,164600,964132900,5460,5460,5460,5460,0
|
|
20230724,164500,964132900,5460,5460,5460,5460,0
|
|
20230724,164400,964132900,5460,5460,5460,5460,0
|
|
20230724,164300,964132900,5460,5460,5460,5460,0
|
|
20230724,164200,964132900,5460,5460,5460,5460,0
|
|
20230724,164100,964132900,5460,5460,5460,5460,0
|
|
20230724,164000,964132900,5460,5460,5460,5460,0
|
|
20230724,163900,964132900,5460,5460,5460,5460,0
|
|
20230724,163800,964132900,5460,5460,5460,5460,0
|
|
20230724,163700,964132900,5460,5460,5460,5460,6384
|
|
20230724,163600,964132900,5460,5460,5460,5460,0
|
|
20230724,163500,964132900,5460,5460,5460,5460,0
|
|
20230724,163400,964132900,5460,5460,5460,5460,0
|
|
20230724,163300,964132900,5460,5460,5460,5460,0
|
|
20230724,163200,964132900,5460,5460,5460,5460,0
|
|
20230724,163100,964132900,5460,5460,5460,5460,0
|
|
20230724,163000,964132900,5460,5460,5460,5460,0
|
|
20230724,162900,964132900,5460,5460,5460,5460,0
|
|
20230724,162800,964132900,5460,5460,5460,5460,0
|
|
20230724,162700,964132900,5460,5460,5460,5460,0
|
|
20230724,162600,964132900,5460,5460,5460,5460,0
|
|
20230724,162500,964132900,5460,5460,5460,5460,0
|
|
20230724,162400,964132900,5460,5460,5460,5460,0
|
|
20230724,162300,964132900,5460,5460,5460,5460,0
|
|
20230724,162200,964132900,5460,5460,5460,5460,0
|
|
20230724,162100,964132900,5460,5460,5460,5460,0
|
|
20230724,162000,964132900,5460,5460,5460,5460,0
|
|
20230724,161900,964132900,5460,5460,5460,5460,0
|
|
20230724,161800,964132900,5460,5460,5460,5460,0
|
|
20230724,161700,964132900,5460,5460,5460,5460,0
|
|
20230724,161600,964132900,5460,5460,5460,5460,0
|
|
20230724,161500,964132900,5460,5460,5460,5460,0
|
|
20230724,161400,964132900,5460,5460,5460,5460,0
|
|
20230724,161300,964132900,5460,5460,5460,5460,0
|
|
20230724,161200,964132900,5460,5460,5460,5460,0
|
|
20230724,161100,964132900,5460,5460,5460,5460,0
|
|
20230724,161000,964132900,5460,5460,5460,5460,0
|
|
20230724,160900,964132900,5460,5460,5460,5460,0
|
|
20230724,160800,964132900,5460,5460,5460,5460,0
|
|
20230724,160700,964132900,5460,5460,5460,5460,6384
|
|
20230724,160600,964132900,5460,5460,5460,5460,0
|
|
20230724,160500,964132900,5460,5460,5460,5460,0
|
|
20230724,160400,964132900,5460,5460,5460,5460,0
|
|
20230724,160300,964132900,5460,5460,5460,5460,0
|
|
20230724,160200,964132900,5460,5460,5460,5460,0
|
|
20230724,160100,964132900,5460,5460,5460,5460,0
|
|
20230724,160000,964132900,5460,5460,5460,5460,0
|
|
20230724,155900,964132900,5460,5460,5460,5460,0
|
|
20230724,155800,964132900,5460,5460,5460,5460,0
|
|
20230724,155700,964132900,5460,5460,5460,5460,0
|
|
20230724,155600,964132900,5460,5460,5460,5460,0
|
|
20230724,155500,964132900,5460,5460,5460,5460,0
|
|
20230724,155400,964132900,5460,5460,5460,5460,0
|
|
20230724,155300,964132900,5460,5460,5460,5460,0
|
|
20230724,155200,964132900,5460,5460,5460,5460,0
|
|
20230724,155100,964132900,5460,5460,5460,5460,0
|
|
20230724,155000,964132900,5460,5460,5460,5460,0
|
|
20230724,154900,964132900,5460,5460,5460,5460,0
|
|
20230724,154800,964132900,5460,5460,5460,5460,0
|
|
20230724,154700,964132900,5460,5460,5460,5460,0
|
|
20230724,154600,964132900,5460,5460,5460,5460,0
|
|
20230724,154500,964132900,5460,5460,5460,5460,0
|
|
20230724,154400,964132900,5460,5460,5460,5460,0
|
|
20230724,154300,964132900,5460,5460,5460,5460,0
|
|
20230724,154200,964132900,5460,5460,5460,5460,0
|
|
20230724,154100,964132900,5460,5460,5460,5460,0
|
|
20230724,154000,964132900,5460,5460,5460,5460,0
|
|
20230724,153900,964132900,5460,5460,5460,5460,0
|
|
20230724,153800,964132900,5460,5460,5460,5460,0
|
|
20230724,153700,964132900,5460,5460,5460,5460,6384
|
|
20230724,153600,964132900,5460,5460,5460,5460,0
|
|
20230724,153500,964132900,5460,5460,5460,5460,0
|
|
20230724,153400,964132900,5460,5460,5460,5460,0
|
|
20230724,153300,964132900,5460,5460,5460,5460,0
|
|
20230724,153200,964132900,5460,5460,5460,5460,0
|
|
20230724,153100,964132900,5460,5460,5460,5460,0
|
|
20230724,153000,964132900,5460,5460,5460,5460,6384
|
|
20230724,152900,929276260,5470,5470,5470,5470,0
|
|
20230724,152800,929276260,5470,5470,5470,5470,0
|
|
20230724,152700,929276260,5470,5470,5470,5470,0
|
|
20230724,152600,929276260,5470,5470,5470,5470,0
|
|
20230724,152500,929276260,5470,5470,5470,5470,0
|
|
20230724,152400,929276260,5470,5470,5470,5470,0
|
|
20230724,152300,929276260,5470,5470,5470,5470,0
|
|
20230724,152200,929276260,5470,5470,5470,5470,0
|
|
20230724,152100,929276260,5470,5470,5470,5470,0
|
|
20230724,152000,929276260,5470,5470,5470,5470,0
|
|
20230724,151900,929276260,5470,5470,5470,5470,275
|
|
20230724,151800,927772010,5470,5470,5470,5460,302
|
|
20230724,151700,926120170,5470,5470,5470,5460,645
|
|
20230724,151600,922594470,5470,5470,5470,5470,300
|
|
20230724,151500,920953470,5470,5470,5470,5470,329
|
|
20230724,151400,919153840,5470,5470,5470,5470,465
|
|
20230724,151300,916610290,5470,5470,5470,5470,1093
|
|
20230724,151200,910631580,5470,5460,5470,5460,641
|
|
20230724,151100,907131710,5460,5460,5460,5460,3
|
|
20230724,151000,907115330,5470,5470,5470,5470,15
|
|
20230724,150900,907033280,5460,5460,5460,5460,400
|
|
20230724,150800,904849280,5470,5470,5470,5470,100
|
|
20230724,150700,904302280,5460,5460,5460,5460,4
|
|
20230724,150600,904280440,5470,5470,5470,5470,336
|
|
20230724,150500,902442520,5470,5470,5470,5470,0
|
|
20230724,150400,902442520,5470,5470,5470,5470,53
|
|
20230724,150300,902152610,5470,5470,5470,5470,235
|
|
20230724,150200,900867160,5470,5470,5470,5470,1091
|
|
20230724,150100,894899390,5470,5470,5470,5470,89
|
|
20230724,150000,894412560,5460,5470,5470,5460,191
|
|
20230724,145900,893369400,5470,5470,5470,5470,100
|
|
20230724,145800,892822400,5480,5480,5480,5480,400
|
|
20230724,145700,890630400,5470,5470,5470,5470,200
|
|
20230724,145600,889536400,5470,5470,5470,5470,0
|
|
20230724,145500,889536400,5470,5470,5470,5470,268
|
|
20230724,145400,888070440,5470,5470,5470,5470,204
|
|
20230724,145300,886954560,5470,5460,5470,5460,120
|
|
20230724,145200,886298360,5460,5460,5460,5460,0
|
|
20230724,145100,886298360,5460,5460,5460,5460,2160
|
|
20230724,145000,874504760,5460,5470,5470,5460,114
|
|
20230724,144900,873881280,5460,5470,5470,5460,25
|
|
20230724,144800,873744770,5470,5470,5470,5470,241
|
|
20230724,144700,872426500,5470,5470,5470,5470,100
|
|
20230724,144600,871879500,5470,5470,5470,5470,191
|
|
20230724,144500,870834730,5470,5470,5470,5470,200
|
|
20230724,144400,869740730,5470,5470,5470,5470,300
|
|
20230724,144300,868099730,5470,5470,5470,5470,277
|
|
20230724,144200,866584540,5470,5470,5470,5470,0
|
|
20230724,144100,866584540,5470,5470,5470,5470,1932
|
|
20230724,144000,856016500,5470,5470,5470,5470,256
|
|
20230724,143900,854616180,5470,5470,5470,5470,298
|
|
20230724,143800,852986120,5470,5470,5470,5470,65
|
|
20230724,143700,852630570,5470,5470,5480,5470,392
|
|
20230724,143600,850482760,5470,5480,5480,5470,58
|
|
20230724,143500,850165000,5480,5480,5480,5480,1
|
|
20230724,143400,850159520,5470,5470,5470,5470,495
|
|
20230724,143300,847451870,5470,5470,5470,5470,171
|
|
20230724,143200,846516500,5470,5470,5470,5470,0
|
|
20230724,143100,846516500,5470,5470,5470,5470,130
|
|
20230724,143000,845805400,5470,5470,5470,5470,200
|
|
20230724,142900,844711400,5470,5470,5470,5470,10
|
|
20230724,142800,844656700,5470,5470,5470,5470,20
|
|
20230724,142700,844547300,5480,5460,5480,5460,508
|
|
20230724,142600,841772460,5470,5470,5470,5470,1595
|
|
20230724,142500,833047810,5480,5480,5480,5480,1829
|
|
20230724,142400,823024890,5480,5480,5480,5480,9
|
|
20230724,142300,822975570,5490,5490,5490,5490,1
|
|
20230724,142200,822970080,5480,5480,5480,5480,0
|
|
20230724,142100,822970080,5480,5480,5480,5480,108
|
|
20230724,142000,822378240,5480,5480,5480,5480,0
|
|
20230724,141900,822378240,5480,5490,5490,5480,44
|
|
20230724,141800,822136880,5490,5490,5490,5490,1
|
|
20230724,141700,822131390,5490,5490,5490,5490,150
|
|
20230724,141600,821307890,5490,5490,5490,5490,15
|
|
20230724,141500,821225540,5490,5490,5490,5490,738
|
|
20230724,141400,817173920,5490,5490,5490,5490,21
|
|
20230724,141300,817058630,5490,5480,5490,5480,51
|
|
20230724,141200,816779140,5480,5480,5480,5480,0
|
|
20230724,141100,816779140,5480,5480,5480,5480,618
|
|
20230724,141000,813392500,5480,5480,5480,5480,0
|
|
20230724,140900,813392500,5480,5480,5480,5480,0
|
|
20230724,140800,813392500,5480,5480,5480,5480,55
|
|
20230724,140700,813091100,5480,5490,5490,5480,55
|
|
20230724,140600,812789550,5490,5480,5490,5480,215
|
|
20230724,140500,811611300,5470,5470,5470,5470,0
|
|
20230724,140400,811611300,5470,5470,5470,5470,109
|
|
20230724,140300,811015070,5460,5460,5460,5460,0
|
|
20230724,140200,811015070,5460,5460,5460,5460,30
|
|
20230724,140100,810851270,5460,5470,5470,5460,850
|
|
20230724,140000,806208270,5470,5470,5470,5470,0
|
|
20230724,135900,806208270,5470,5470,5470,5470,2
|
|
20230724,135800,806197330,5470,5460,5470,5450,1303
|
|
20230724,135700,799083730,5470,5470,5470,5470,5
|
|
20230724,135600,799056380,5470,5470,5470,5470,0
|
|
20230724,135500,799056380,5470,5470,5470,5470,30
|
|
20230724,135400,798892280,5480,5480,5480,5480,0
|
|
20230724,135300,798892280,5480,5480,5480,5480,0
|
|
20230724,135200,798892280,5480,5450,5480,5450,2
|
|
20230724,135100,798881350,5480,5480,5480,5480,55
|
|
20230724,135000,798579950,5480,5480,5480,5480,50
|
|
20230724,134900,798305950,5460,5460,5460,5460,264
|
|
20230724,134800,796864510,5460,5460,5460,5460,22
|
|
20230724,134700,796744390,5450,5450,5460,5450,596
|
|
20230724,134600,793496180,5460,5460,5460,5460,100
|
|
20230724,134500,792950180,5450,5450,5450,5450,919
|
|
20230724,134400,787941630,5450,5460,5460,5450,122
|
|
20230724,134300,787276720,5460,5460,5460,5460,122
|
|
20230724,134200,786610600,5460,5460,5460,5460,64
|
|
20230724,134100,786261160,5460,5460,5460,5460,681
|
|
20230724,134000,782542900,5460,5460,5460,5460,700
|
|
20230724,133900,778720900,5470,5480,5480,5470,4451
|
|
20230724,133800,754373660,5470,5480,5480,5470,2013
|
|
20230724,133700,743343720,5490,5490,5490,5490,7861
|
|
20230724,133600,700186830,5500,5490,5500,5490,1025
|
|
20230724,133500,694558530,5490,5490,5490,5490,334
|
|
20230724,133400,692724870,5490,5490,5490,5490,0
|
|
20230724,133300,692724870,5490,5500,5500,5490,192
|
|
20230724,133200,691670740,5500,5500,5500,5500,1
|
|
20230724,133100,691665240,5490,5490,5490,5490,0
|
|
20230724,133000,691665240,5490,5490,5490,5490,257
|
|
20230724,132900,690254310,5490,5490,5490,5490,50
|
|
20230724,132800,689979810,5490,5490,5490,5490,0
|
|
20230724,132700,689979810,5490,5490,5490,5490,0
|
|
20230724,132600,689979810,5490,5490,5490,5490,40
|
|
20230724,132500,689760210,5480,5500,5500,5480,759
|
|
20230724,132400,685600710,5500,5500,5500,5500,0
|
|
20230724,132300,685600710,5500,5500,5500,5500,0
|
|
20230724,132200,685600710,5500,5500,5500,5480,516
|
|
20230724,132100,682772710,5500,5500,5500,5500,0
|
|
20230724,132000,682772710,5500,5500,5500,5500,5
|
|
20230724,131900,682745210,5480,5480,5480,5480,200
|
|
20230724,131800,681649210,5500,5490,5500,5490,19
|
|
20230724,131700,681544890,5490,5490,5490,5490,1
|
|
20230724,131600,681539400,5470,5470,5470,5470,0
|
|
20230724,131500,681539400,5470,5470,5470,5470,166
|
|
20230724,131400,680631380,5480,5470,5480,5470,145
|
|
20230724,131300,679836810,5480,5480,5480,5480,10
|
|
20230724,131200,679782010,5480,5480,5480,5480,30
|
|
20230724,131100,679617610,5480,5480,5480,5480,10
|
|
20230724,131000,679562810,5480,5480,5480,5480,10
|
|
20230724,130900,679508010,5470,5470,5470,5470,1
|
|
20230724,130800,679502540,5470,5470,5470,5470,100
|
|
20230724,130700,678955540,5480,5470,5480,5470,121
|
|
20230724,130600,678293520,5470,5460,5470,5460,170
|
|
20230724,130500,677364220,5460,5460,5460,5460,0
|
|
20230724,130400,677364220,5460,5460,5460,5460,0
|
|
20230724,130300,677364220,5460,5460,5460,5460,7
|
|
20230724,130200,677326000,5470,5470,5470,5470,110
|
|
20230724,130100,676724300,5460,5460,5460,5460,1
|
|
20230724,130000,676718840,5470,5470,5470,5470,0
|
|
20230724,125900,676718840,5470,5470,5470,5470,0
|
|
20230724,125800,676718840,5470,5470,5470,5470,1500
|
|
20230724,125700,668513840,5470,5470,5470,5470,10
|
|
20230724,125600,668459140,5470,5460,5470,5460,279
|
|
20230724,125500,666935780,5460,5460,5460,5460,1688
|
|
20230724,125400,657719300,5470,5470,5470,5470,20
|
|
20230724,125300,657609900,5470,5470,5470,5470,55
|
|
20230724,125200,657309050,5470,5470,5470,5470,5
|
|
20230724,125100,657281700,5470,5470,5470,5470,55
|
|
20230724,125000,656980850,5470,5470,5470,5470,5
|
|
20230724,124900,656953500,5470,5470,5470,5470,507
|
|
20230724,124800,654180210,5480,5480,5480,5480,10
|
|
20230724,124700,654125410,5470,5470,5470,5470,0
|
|
20230724,124600,654125410,5470,5480,5480,5470,1100
|
|
20230724,124500,648106990,5480,5490,5490,5480,2
|
|
20230724,124400,648096020,5490,5490,5490,5490,209
|
|
20230724,124300,646948610,5490,5490,5490,5490,0
|
|
20230724,124200,646948610,5490,5490,5490,5490,1
|
|
20230724,124100,646943120,5470,5470,5470,5470,500
|
|
20230724,124000,644208120,5470,5470,5480,5470,5
|
|
20230724,123900,644180740,5470,5480,5480,5470,101
|
|
20230724,123800,643628260,5470,5470,5470,5470,10
|
|
20230724,123700,643573560,5470,5480,5480,5470,1671
|
|
20230724,123600,634420010,5500,5500,5500,5500,3
|
|
20230724,123500,634403510,5510,5510,5510,5510,0
|
|
20230724,123400,634403510,5510,5500,5510,5500,21
|
|
20230724,123300,634288000,5480,5480,5480,5480,6
|
|
20230724,123200,634255120,5480,5480,5480,5480,0
|
|
20230724,123100,634255120,5480,5480,5490,5480,668
|
|
20230724,123000,630594380,5500,5490,5510,5480,682
|
|
20230724,122900,626852390,5480,5480,5480,5480,500
|
|
20230724,122800,624112390,5490,5480,5490,5480,276
|
|
20230724,122700,622598910,5490,5490,5490,5490,100
|
|
20230724,122600,622049910,5490,5490,5490,5490,60
|
|
20230724,122500,621720510,5490,5490,5490,5490,5
|
|
20230724,122400,621693060,5490,5490,5490,5490,1
|
|
20230724,122300,621687570,5490,5490,5490,5490,777
|
|
20230724,122200,617421840,5510,5510,5510,5510,0
|
|
20230724,122100,617421840,5510,5500,5510,5500,105
|
|
20230724,122000,616844220,5500,5500,5500,5500,0
|
|
20230724,121900,616844220,5500,5500,5500,5500,0
|
|
20230724,121800,616844220,5500,5500,5500,5500,0
|
|
20230724,121700,616844220,5500,5510,5510,5500,10
|
|
20230724,121600,616789210,5490,5490,5490,5490,48
|
|
20230724,121500,616525690,5510,5510,5510,5510,1
|
|
20230724,121400,616520180,5490,5490,5490,5490,0
|
|
20230724,121300,616520180,5490,5490,5490,5490,100
|
|
20230724,121200,615971180,5510,5510,5510,5510,0
|
|
20230724,121100,615971180,5510,5490,5510,5490,26
|
|
20230724,121000,615828030,5510,5500,5510,5500,3
|
|
20230724,120900,615811520,5510,5500,5510,5500,1816
|
|
20230724,120800,605823510,5500,5500,5500,5500,1
|
|
20230724,120700,605818010,5490,5490,5490,5490,0
|
|
20230724,120600,605818010,5490,5490,5490,5490,10
|
|
20230724,120500,605763110,5480,5490,5490,5480,307
|
|
20230724,120400,604077710,5480,5480,5480,5480,110
|
|
20230724,120300,603474910,5490,5490,5490,5490,0
|
|
20230724,120200,603474910,5490,5490,5490,5490,4
|
|
20230724,120100,603452950,5480,5490,5490,5480,1721
|
|
20230724,120000,594004710,5510,5510,5510,5510,0
|
|
20230724,115900,594004710,5510,5510,5510,5510,0
|
|
20230724,115800,594004710,5510,5490,5510,5490,3
|
|
20230724,115700,593988220,5510,5500,5510,5500,2760
|
|
20230724,115600,578808200,5500,5500,5500,5500,1304
|
|
20230724,115500,571636200,5500,5500,5510,5500,108
|
|
20230724,115400,571041200,5510,5510,5510,5510,0
|
|
20230724,115300,571041200,5510,5510,5510,5510,1
|
|
20230724,115200,571035690,5510,5500,5510,5500,535
|
|
20230724,115100,568093090,5500,5510,5510,5500,31
|
|
20230724,115000,567922380,5510,5510,5510,5510,0
|
|
20230724,114900,567922380,5510,5510,5510,5510,405
|
|
20230724,114800,565690830,5520,5520,5520,5520,1
|
|
20230724,114700,565685310,5530,5530,5530,5530,1
|
|
20230724,114600,565679780,5510,5510,5510,5510,195
|
|
20230724,114500,564605330,5500,5500,5500,5500,14
|
|
20230724,114400,564528330,5500,5510,5510,5500,3092
|
|
20230724,114300,547521280,5510,5510,5510,5510,1100
|
|
20230724,114200,541460280,5510,5510,5510,5510,55
|
|
20230724,114100,541157230,5510,5510,5510,5510,0
|
|
20230724,114000,541157230,5510,5510,5510,5510,32
|
|
20230724,113900,540980910,5510,5510,5510,5510,663
|
|
20230724,113800,537327780,5530,5530,5530,5530,1
|
|
20230724,113700,537322250,5520,5520,5520,5520,300
|
|
20230724,113600,535666250,5520,5520,5520,5520,0
|
|
20230724,113500,535666250,5520,5530,5530,5520,60
|
|
20230724,113400,535334950,5530,5510,5530,5510,101
|
|
20230724,113300,534778420,5520,5520,5520,5520,254
|
|
20230724,113200,533376340,5520,5520,5520,5520,0
|
|
20230724,113100,533376340,5520,5520,5520,5520,255
|
|
20230724,113000,531968740,5520,5520,5520,5520,0
|
|
20230724,112900,531968740,5520,5520,5520,5500,2322
|
|
20230724,112800,519185510,5510,5520,5520,5510,101
|
|
20230724,112700,518628990,5500,5500,5520,5500,211
|
|
20230724,112600,517468470,5500,5500,5500,5500,0
|
|
20230724,112500,517468470,5500,5500,5500,5500,80
|
|
20230724,112400,517028470,5500,5500,5500,5500,0
|
|
20230724,112300,517028470,5500,5510,5510,5500,330
|
|
20230724,112200,515212570,5510,5510,5520,5510,4318
|
|
20230724,112100,491419390,5520,5520,5520,5520,254
|
|
20230724,112000,490017310,5510,5510,5510,5510,480
|
|
20230724,111900,487372510,5530,5530,5530,5520,31
|
|
20230724,111800,487201280,5530,5530,5530,5530,2
|
|
20230724,111700,487190220,5510,5520,5520,5510,3121
|
|
20230724,111600,469973910,5530,5530,5530,5530,0
|
|
20230724,111500,469973910,5530,5530,5530,5530,19
|
|
20230724,111400,469868840,5520,5520,5520,5520,731
|
|
20230724,111300,465833720,5520,5520,5520,5520,0
|
|
20230724,111200,465833720,5520,5530,5530,5520,1421
|
|
20230724,111100,457989590,5520,5530,5530,5520,245
|
|
20230724,111000,456634790,5530,5530,5530,5530,0
|
|
20230724,110900,456634790,5530,5530,5530,5530,100
|
|
20230724,110800,456081790,5530,5530,5530,5530,3
|
|
20230724,110700,456065200,5530,5530,5530,5530,0
|
|
20230724,110600,456065200,5530,5530,5530,5520,117
|
|
20230724,110500,455419300,5540,5540,5540,5530,131
|
|
20230724,110400,454694850,5540,5520,5540,5520,604
|
|
20230724,110300,451355050,5520,5520,5520,5520,50
|
|
20230724,110200,451079050,5520,5530,5530,5520,20
|
|
20230724,110100,450968550,5520,5520,5520,5520,20
|
|
20230724,110000,450858150,5530,5530,5530,5530,2
|
|
20230724,105900,450847090,5530,5530,5530,5530,21
|
|
20230724,105800,450730960,5530,5530,5530,5530,116
|
|
20230724,105700,450089480,5530,5530,5530,5530,1
|
|
20230724,105600,450083950,5520,5520,5520,5520,100
|
|
20230724,105500,449531950,5530,5530,5530,5530,100
|
|
20230724,105400,448978950,5530,5530,5530,5530,17
|
|
20230724,105300,448884940,5550,5540,5550,5540,273
|
|
20230724,105200,447372510,5560,5560,5560,5560,1
|
|
20230724,105100,447366950,5520,5530,5530,5520,1100
|
|
20230724,105000,441294920,5560,5560,5560,5560,48
|
|
20230724,104900,441028040,5560,5560,5560,5530,99
|
|
20230724,104800,440480440,5540,5560,5560,5540,8
|
|
20230724,104700,440436020,5520,5550,5560,5520,3036
|
|
20230724,104600,423658190,5550,5550,5550,5550,100
|
|
20230724,104500,423103190,5550,5550,5550,5550,40
|
|
20230724,104400,422881190,5560,5530,5560,5530,433
|
|
20230724,104300,420486660,5560,5560,5560,5560,0
|
|
20230724,104200,420486660,5560,5550,5560,5550,443
|
|
20230724,104100,418028000,5550,5550,5550,5550,3
|
|
20230724,104000,418011350,5550,5550,5550,5550,10
|
|
20230724,103900,417955850,5550,5550,5550,5550,248
|
|
20230724,103800,416579450,5550,5550,5550,5550,1
|
|
20230724,103700,416573900,5550,5530,5550,5530,204
|
|
20230724,103600,415443240,5520,5530,5530,5520,193
|
|
20230724,103500,414377780,5530,5530,5530,5530,51
|
|
20230724,103400,414095750,5530,5530,5530,5530,60
|
|
20230724,103300,413763950,5530,5520,5530,5520,122
|
|
20230724,103200,413089420,5540,5540,5540,5540,70
|
|
20230724,103100,412701620,5540,5520,5540,5520,201
|
|
20230724,103000,411592080,5530,5530,5530,5530,100
|
|
20230724,102900,411039080,5530,5530,5530,5530,0
|
|
20230724,102800,411039080,5530,5530,5530,5530,474
|
|
20230724,102700,408417860,5530,5530,5530,5530,1000
|
|
20230724,102600,402887860,5530,5530,5530,5530,10
|
|
20230724,102500,402832560,5530,5530,5530,5520,391
|
|
20230724,102400,400672970,5530,5540,5540,5530,3101
|
|
20230724,102300,383524430,5540,5530,5540,5530,257
|
|
20230724,102200,382103130,5530,5530,5530,5530,710
|
|
20230724,102100,378176830,5540,5540,5540,5540,12
|
|
20230724,102000,378110350,5540,5540,5540,5540,0
|
|
20230724,101900,378110350,5540,5530,5540,5530,51
|
|
20230724,101800,377827870,5530,5540,5540,5530,136
|
|
20230724,101700,377074470,5540,5540,5540,5540,9
|
|
20230724,101600,377024610,5540,5540,5540,5540,0
|
|
20230724,101500,377024610,5540,5540,5540,5540,0
|
|
20230724,101400,377024610,5540,5550,5550,5540,3
|
|
20230724,101300,377007970,5550,5540,5550,5540,1318
|
|
20230724,101200,369706240,5540,5540,5540,5540,433
|
|
20230724,101100,367307420,5530,5530,5530,5520,728
|
|
20230724,101000,363282250,5530,5520,5530,5520,101
|
|
20230724,100900,362724720,5520,5520,5520,5520,125
|
|
20230724,100800,362034720,5520,5520,5520,5520,183
|
|
20230724,100700,361024560,5520,5530,5530,5510,411
|
|
20230724,100600,358756540,5510,5520,5520,5510,8
|
|
20230724,100500,358712440,5530,5530,5530,5510,803
|
|
20230724,100400,354287850,5510,5520,5520,5510,100
|
|
20230724,100300,353735890,5530,5530,5530,5530,9
|
|
20230724,100200,353686120,5520,5520,5520,5520,0
|
|
20230724,100100,353686120,5520,5520,5530,5520,102
|
|
20230724,100000,353123030,5530,5510,5530,5510,11
|
|
20230724,095900,353062400,5530,5530,5530,5530,12
|
|
20230724,095800,352996040,5510,5530,5530,5510,101
|
|
20230724,095700,352439510,5510,5510,5510,5510,202
|
|
20230724,095600,351326490,5510,5510,5510,5510,1804
|
|
20230724,095500,341386450,5520,5520,5520,5510,854
|
|
20230724,095400,336680890,5520,5510,5520,5510,134
|
|
20230724,095300,335941250,5510,5530,5530,5510,1666
|
|
20230724,095200,326750420,5530,5530,5530,5530,1513
|
|
20230724,095100,318383530,5540,5530,5540,5530,98
|
|
20230724,095000,317841560,5530,5530,5530,5530,76
|
|
20230724,094900,317421280,5530,5550,5550,5530,1667
|
|
20230724,094800,308202750,5530,5530,5530,5530,285
|
|
20230724,094700,306626700,5530,5530,5530,5530,171
|
|
20230724,094600,305681070,5550,5530,5550,5530,300
|
|
20230724,094500,304022050,5530,5530,5530,5530,0
|
|
20230724,094400,304022050,5530,5530,5530,5530,1482
|
|
20230724,094300,295826590,5540,5550,5550,5540,293
|
|
20230724,094200,294203040,5540,5540,5540,5540,3
|
|
20230724,094100,294186420,5540,5540,5540,5540,50
|
|
20230724,094000,293909420,5530,5540,5540,5530,769
|
|
20230724,093900,289651550,5540,5540,5540,5530,800
|
|
20230724,093800,285224550,5530,5530,5540,5530,1171
|
|
20230724,093700,278738220,5530,5540,5540,5530,806
|
|
20230724,093600,274280980,5540,5540,5540,5530,825
|
|
20230724,093500,269714160,5550,5550,5550,5550,3
|
|
20230724,093400,269697510,5550,5560,5560,5550,253
|
|
20230724,093300,268293310,5560,5540,5560,5540,402
|
|
20230724,093200,266065950,5540,5540,5540,5540,0
|
|
20230724,093100,266065950,5540,5540,5550,5540,1553
|
|
20230724,093000,257453570,5540,5540,5550,5540,144
|
|
20230724,092900,256655790,5530,5530,5530,5530,5
|
|
20230724,092800,256628140,5530,5530,5530,5530,244
|
|
20230724,092700,255278820,5530,5540,5540,5530,388
|
|
20230724,092600,253132460,5540,5550,5550,5540,952
|
|
20230724,092500,247853600,5550,5550,5550,5530,530
|
|
20230724,092400,244921200,5550,5540,5550,5540,259
|
|
20230724,092300,243486040,5540,5540,5540,5540,84
|
|
20230724,092200,243020680,5540,5500,5540,5500,448
|
|
20230724,092100,240556640,5500,5530,5530,5500,7276
|
|
20230724,092000,200493640,5530,5550,5550,5530,167
|
|
20230724,091900,199569020,5520,5540,5550,5520,2453
|
|
20230724,091800,186009000,5550,5550,5550,5530,36
|
|
20230724,091700,185809700,5550,5540,5550,5530,1092
|
|
20230724,091600,179769560,5540,5550,5550,5540,102
|
|
20230724,091500,179204420,5550,5540,5550,5530,3546
|
|
20230724,091400,159592900,5550,5550,5550,5550,15
|
|
20230724,091300,159509650,5550,5550,5550,5530,659
|
|
20230724,091200,155861000,5530,5540,5550,5530,1735
|
|
20230724,091100,146251930,5540,5540,5550,5530,2418
|
|
20230724,091000,132856910,5550,5550,5550,5550,550
|
|
20230724,090900,129804410,5560,5560,5560,5550,3325
|
|
20230724,090800,111350450,5560,5550,5560,5550,2329
|
|
20230724,090700,98424440,5560,5570,5570,5550,2243
|
|
20230724,090600,85950670,5570,5570,5580,5570,1914
|
|
20230724,090500,75289540,5590,5600,5600,5580,2586
|
|
20230724,090400,60838860,5600,5610,5610,5600,1556
|
|
20230724,090300,52122410,5600,5640,5640,5600,3170
|
|
20230724,090200,34294520,5640,5660,5660,5640,2851
|
|
20230724,090100,18175400,5660,5680,5680,5660,1365
|
|
20230724,090000,10423660,5710,5680,5720,5680,1834
|