596 lines
28 KiB
CSV
596 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,185300,297934870,5200,5200,5200,5200,1295
|
|
20230724,185200,297934870,5200,5200,5200,5200,0
|
|
20230724,185100,297934870,5200,5200,5200,5200,0
|
|
20230724,185000,297934870,5200,5200,5200,5200,0
|
|
20230724,184900,297934870,5200,5200,5200,5200,0
|
|
20230724,184800,297934870,5200,5200,5200,5200,0
|
|
20230724,184700,297934870,5200,5200,5200,5200,0
|
|
20230724,184600,297934870,5200,5200,5200,5200,0
|
|
20230724,184500,297934870,5200,5200,5200,5200,0
|
|
20230724,184400,297934870,5200,5200,5200,5200,0
|
|
20230724,184300,297934870,5200,5200,5200,5200,0
|
|
20230724,184200,297934870,5200,5200,5200,5200,0
|
|
20230724,184100,297934870,5200,5200,5200,5200,0
|
|
20230724,184000,297934870,5200,5200,5200,5200,0
|
|
20230724,183900,297934870,5200,5200,5200,5200,0
|
|
20230724,183800,297934870,5200,5200,5200,5200,0
|
|
20230724,183700,297934870,5200,5200,5200,5200,0
|
|
20230724,183600,297934870,5200,5200,5200,5200,0
|
|
20230724,183500,297934870,5200,5200,5200,5200,0
|
|
20230724,183400,297934870,5200,5200,5200,5200,0
|
|
20230724,183300,297934870,5200,5200,5200,5200,0
|
|
20230724,183200,297934870,5200,5200,5200,5200,0
|
|
20230724,183100,297934870,5200,5200,5200,5200,0
|
|
20230724,183000,297934870,5200,5200,5200,5200,0
|
|
20230724,182900,297934870,5200,5200,5200,5200,0
|
|
20230724,182800,297934870,5200,5200,5200,5200,0
|
|
20230724,182700,297934870,5200,5200,5200,5200,0
|
|
20230724,182600,297934870,5200,5200,5200,5200,0
|
|
20230724,182500,297934870,5200,5200,5200,5200,0
|
|
20230724,182400,297934870,5200,5200,5200,5200,0
|
|
20230724,182300,297934870,5200,5200,5200,5200,1295
|
|
20230724,182200,297934870,5200,5200,5200,5200,0
|
|
20230724,182100,297934870,5200,5200,5200,5200,0
|
|
20230724,182000,297934870,5200,5200,5200,5200,0
|
|
20230724,181900,297934870,5200,5200,5200,5200,0
|
|
20230724,181800,297934870,5200,5200,5200,5200,0
|
|
20230724,181700,297934870,5200,5200,5200,5200,0
|
|
20230724,181600,297934870,5200,5200,5200,5200,0
|
|
20230724,181500,297934870,5200,5200,5200,5200,0
|
|
20230724,181400,297934870,5200,5200,5200,5200,0
|
|
20230724,181300,297934870,5200,5200,5200,5200,0
|
|
20230724,181200,297934870,5200,5200,5200,5200,0
|
|
20230724,181100,297934870,5200,5200,5200,5200,0
|
|
20230724,181000,297934870,5200,5200,5200,5200,0
|
|
20230724,180900,297934870,5200,5200,5200,5200,0
|
|
20230724,180800,297934870,5200,5200,5200,5200,0
|
|
20230724,180700,297934870,5200,5200,5200,5200,0
|
|
20230724,180600,297934870,5200,5200,5200,5200,0
|
|
20230724,180500,297934870,5200,5200,5200,5200,0
|
|
20230724,180400,297934870,5200,5200,5200,5200,0
|
|
20230724,180300,297934870,5200,5200,5200,5200,0
|
|
20230724,180200,297934870,5200,5200,5200,5200,0
|
|
20230724,180100,297934870,5200,5200,5200,5200,0
|
|
20230724,180000,297934870,5200,5200,5200,5200,0
|
|
20230724,175900,297934870,5200,5200,5200,5200,0
|
|
20230724,175800,297934870,5200,5200,5200,5200,0
|
|
20230724,175700,297934870,5200,5200,5200,5200,0
|
|
20230724,175600,297934870,5200,5200,5200,5200,0
|
|
20230724,175500,297934870,5200,5200,5200,5200,0
|
|
20230724,175400,297934870,5200,5200,5200,5200,0
|
|
20230724,175300,297934870,5200,5200,5200,5200,1295
|
|
20230724,175200,297934870,5200,5200,5200,5200,0
|
|
20230724,175100,297934870,5200,5200,5200,5200,0
|
|
20230724,175000,297934870,5200,5200,5200,5200,0
|
|
20230724,174900,297934870,5200,5200,5200,5200,0
|
|
20230724,174800,297934870,5200,5200,5200,5200,0
|
|
20230724,174700,297934870,5200,5200,5200,5200,0
|
|
20230724,174600,297934870,5200,5200,5200,5200,0
|
|
20230724,174500,297934870,5200,5200,5200,5200,0
|
|
20230724,174400,297934870,5200,5200,5200,5200,0
|
|
20230724,174300,297934870,5200,5200,5200,5200,0
|
|
20230724,174200,297934870,5200,5200,5200,5200,0
|
|
20230724,174100,297934870,5200,5200,5200,5200,0
|
|
20230724,174000,297934870,5200,5200,5200,5200,0
|
|
20230724,173900,297934870,5200,5200,5200,5200,0
|
|
20230724,173800,297934870,5200,5200,5200,5200,0
|
|
20230724,173700,297934870,5200,5200,5200,5200,0
|
|
20230724,173600,297934870,5200,5200,5200,5200,0
|
|
20230724,173500,297934870,5200,5200,5200,5200,0
|
|
20230724,173400,297934870,5200,5200,5200,5200,0
|
|
20230724,173300,297934870,5200,5200,5200,5200,0
|
|
20230724,173200,297934870,5200,5200,5200,5200,0
|
|
20230724,173100,297934870,5200,5200,5200,5200,0
|
|
20230724,173000,297934870,5200,5200,5200,5200,0
|
|
20230724,172900,297934870,5200,5200,5200,5200,0
|
|
20230724,172800,297934870,5200,5200,5200,5200,0
|
|
20230724,172700,297934870,5200,5200,5200,5200,0
|
|
20230724,172600,297934870,5200,5200,5200,5200,0
|
|
20230724,172500,297934870,5200,5200,5200,5200,0
|
|
20230724,172400,297934870,5200,5200,5200,5200,0
|
|
20230724,172300,297934870,5200,5200,5200,5200,1295
|
|
20230724,172200,297934870,5200,5200,5200,5200,0
|
|
20230724,172100,297934870,5200,5200,5200,5200,0
|
|
20230724,172000,297934870,5200,5200,5200,5200,0
|
|
20230724,171900,297934870,5200,5200,5200,5200,0
|
|
20230724,171800,297934870,5200,5200,5200,5200,0
|
|
20230724,171700,297934870,5200,5200,5200,5200,0
|
|
20230724,171600,297934870,5200,5200,5200,5200,0
|
|
20230724,171500,297934870,5200,5200,5200,5200,0
|
|
20230724,171400,297934870,5200,5200,5200,5200,0
|
|
20230724,171300,297934870,5200,5200,5200,5200,0
|
|
20230724,171200,297934870,5200,5200,5200,5200,0
|
|
20230724,171100,297934870,5200,5200,5200,5200,0
|
|
20230724,171000,297934870,5200,5200,5200,5200,0
|
|
20230724,170900,297934870,5200,5200,5200,5200,0
|
|
20230724,170800,297934870,5200,5200,5200,5200,0
|
|
20230724,170700,297934870,5200,5200,5200,5200,0
|
|
20230724,170600,297934870,5200,5200,5200,5200,0
|
|
20230724,170500,297934870,5200,5200,5200,5200,0
|
|
20230724,170400,297934870,5200,5200,5200,5200,0
|
|
20230724,170300,297934870,5200,5200,5200,5200,0
|
|
20230724,170200,297934870,5200,5200,5200,5200,0
|
|
20230724,170100,297934870,5200,5200,5200,5200,0
|
|
20230724,170000,297934870,5200,5200,5200,5200,0
|
|
20230724,165900,297934870,5200,5200,5200,5200,0
|
|
20230724,165800,297934870,5200,5200,5200,5200,0
|
|
20230724,165700,297934870,5200,5200,5200,5200,0
|
|
20230724,165600,297934870,5200,5200,5200,5200,0
|
|
20230724,165500,297934870,5200,5200,5200,5200,0
|
|
20230724,165400,297934870,5200,5200,5200,5200,0
|
|
20230724,165300,297934870,5200,5200,5200,5200,1295
|
|
20230724,165200,297934870,5200,5200,5200,5200,0
|
|
20230724,165100,297934870,5200,5200,5200,5200,0
|
|
20230724,165000,297934870,5200,5200,5200,5200,0
|
|
20230724,164900,297934870,5200,5200,5200,5200,0
|
|
20230724,164800,297934870,5200,5200,5200,5200,0
|
|
20230724,164700,297934870,5200,5200,5200,5200,0
|
|
20230724,164600,297934870,5200,5200,5200,5200,0
|
|
20230724,164500,297934870,5200,5200,5200,5200,0
|
|
20230724,164400,297934870,5200,5200,5200,5200,0
|
|
20230724,164300,297934870,5200,5200,5200,5200,0
|
|
20230724,164200,297934870,5200,5200,5200,5200,0
|
|
20230724,164100,297934870,5200,5200,5200,5200,0
|
|
20230724,164000,297934870,5200,5200,5200,5200,0
|
|
20230724,163900,297934870,5200,5200,5200,5200,0
|
|
20230724,163800,297934870,5200,5200,5200,5200,0
|
|
20230724,163700,297934870,5200,5200,5200,5200,0
|
|
20230724,163600,297934870,5200,5200,5200,5200,0
|
|
20230724,163500,297934870,5200,5200,5200,5200,0
|
|
20230724,163400,297934870,5200,5200,5200,5200,0
|
|
20230724,163300,297934870,5200,5200,5200,5200,0
|
|
20230724,163200,297934870,5200,5200,5200,5200,0
|
|
20230724,163100,297934870,5200,5200,5200,5200,0
|
|
20230724,163000,297934870,5200,5200,5200,5200,0
|
|
20230724,162900,297934870,5200,5200,5200,5200,0
|
|
20230724,162800,297934870,5200,5200,5200,5200,0
|
|
20230724,162700,297934870,5200,5200,5200,5200,0
|
|
20230724,162600,297934870,5200,5200,5200,5200,0
|
|
20230724,162500,297934870,5200,5200,5200,5200,0
|
|
20230724,162400,297934870,5200,5200,5200,5200,0
|
|
20230724,162300,297934870,5200,5200,5200,5200,1295
|
|
20230724,162200,297934870,5200,5200,5200,5200,0
|
|
20230724,162100,297934870,5200,5200,5200,5200,0
|
|
20230724,162000,297934870,5200,5200,5200,5200,0
|
|
20230724,161900,297934870,5200,5200,5200,5200,0
|
|
20230724,161800,297934870,5200,5200,5200,5200,0
|
|
20230724,161700,297934870,5200,5200,5200,5200,0
|
|
20230724,161600,297934870,5200,5200,5200,5200,0
|
|
20230724,161500,297934870,5200,5200,5200,5200,0
|
|
20230724,161400,297934870,5200,5200,5200,5200,0
|
|
20230724,161300,297934870,5200,5200,5200,5200,0
|
|
20230724,161200,297934870,5200,5200,5200,5200,0
|
|
20230724,161100,297934870,5200,5200,5200,5200,0
|
|
20230724,161000,297934870,5200,5200,5200,5200,0
|
|
20230724,160900,297934870,5200,5200,5200,5200,0
|
|
20230724,160800,297934870,5200,5200,5200,5200,0
|
|
20230724,160700,297934870,5200,5200,5200,5200,0
|
|
20230724,160600,297934870,5200,5200,5200,5200,0
|
|
20230724,160500,297934870,5200,5200,5200,5200,0
|
|
20230724,160400,297934870,5200,5200,5200,5200,0
|
|
20230724,160300,297934870,5200,5200,5200,5200,0
|
|
20230724,160200,297934870,5200,5200,5200,5200,0
|
|
20230724,160100,297934870,5200,5200,5200,5200,0
|
|
20230724,160000,297934870,5200,5200,5200,5200,0
|
|
20230724,155900,297934870,5200,5200,5200,5200,0
|
|
20230724,155800,297934870,5200,5200,5200,5200,0
|
|
20230724,155700,297934870,5200,5200,5200,5200,0
|
|
20230724,155600,297934870,5200,5200,5200,5200,0
|
|
20230724,155500,297934870,5200,5200,5200,5200,0
|
|
20230724,155400,297934870,5200,5200,5200,5200,0
|
|
20230724,155300,297934870,5200,5200,5200,5200,1295
|
|
20230724,155200,297934870,5200,5200,5200,5200,0
|
|
20230724,155100,297934870,5200,5200,5200,5200,0
|
|
20230724,155000,297934870,5200,5200,5200,5200,0
|
|
20230724,154900,297934870,5200,5200,5200,5200,0
|
|
20230724,154800,297934870,5200,5200,5200,5200,0
|
|
20230724,154700,297934870,5200,5200,5200,5200,0
|
|
20230724,154600,297934870,5200,5200,5200,5200,0
|
|
20230724,154500,297934870,5200,5200,5200,5200,0
|
|
20230724,154400,297934870,5200,5200,5200,5200,0
|
|
20230724,154300,297934870,5200,5200,5200,5200,0
|
|
20230724,154200,297934870,5200,5200,5200,5200,0
|
|
20230724,154100,297934870,5200,5200,5200,5200,0
|
|
20230724,154000,297934870,5200,5200,5200,5200,0
|
|
20230724,153900,297934870,5200,5200,5200,5200,0
|
|
20230724,153800,297934870,5200,5200,5200,5200,0
|
|
20230724,153700,297934870,5200,5200,5200,5200,0
|
|
20230724,153600,297934870,5200,5200,5200,5200,0
|
|
20230724,153500,297934870,5200,5200,5200,5200,0
|
|
20230724,153400,297934870,5200,5200,5200,5200,0
|
|
20230724,153300,297934870,5200,5200,5200,5200,0
|
|
20230724,153200,297934870,5200,5200,5200,5200,0
|
|
20230724,153100,297934870,5200,5200,5200,5200,0
|
|
20230724,153000,297934870,5200,5200,5200,5200,1295
|
|
20230724,152900,291200870,5210,5210,5210,5210,0
|
|
20230724,152800,291200870,5210,5210,5210,5210,0
|
|
20230724,152700,291200870,5210,5210,5210,5210,0
|
|
20230724,152600,291200870,5210,5210,5210,5210,0
|
|
20230724,152500,291200870,5210,5210,5210,5210,0
|
|
20230724,152400,291200870,5210,5210,5210,5210,0
|
|
20230724,152300,291200870,5210,5210,5210,5210,0
|
|
20230724,152200,291200870,5210,5210,5210,5210,0
|
|
20230724,152100,291200870,5210,5210,5210,5210,0
|
|
20230724,152000,291200870,5210,5210,5210,5210,0
|
|
20230724,151900,291200870,5210,5210,5210,5210,0
|
|
20230724,151800,291200870,5210,5210,5210,5210,774
|
|
20230724,151700,287168330,5210,5210,5210,5210,189
|
|
20230724,151600,286183640,5210,5210,5210,5210,1020
|
|
20230724,151500,280869440,5210,5210,5210,5210,0
|
|
20230724,151400,280869440,5210,5210,5210,5210,156
|
|
20230724,151300,280056680,5210,5210,5210,5210,0
|
|
20230724,151200,280056680,5210,5210,5210,5210,81
|
|
20230724,151100,279634670,5210,5210,5210,5210,0
|
|
20230724,151000,279634670,5210,5210,5210,5210,20
|
|
20230724,150900,279530470,5210,5210,5210,5210,7
|
|
20230724,150800,279494000,5210,5210,5210,5210,30
|
|
20230724,150700,279337700,5220,5220,5220,5220,0
|
|
20230724,150600,279337700,5220,5220,5220,5220,0
|
|
20230724,150500,279337700,5220,5220,5220,5220,174
|
|
20230724,150400,278429420,5230,5230,5230,5230,33
|
|
20230724,150300,278256830,5230,5230,5230,5230,3
|
|
20230724,150200,278241140,5210,5210,5210,5210,0
|
|
20230724,150100,278241140,5210,5210,5210,5210,0
|
|
20230724,150000,278241140,5210,5210,5210,5210,0
|
|
20230724,145900,278241140,5210,5210,5210,5210,0
|
|
20230724,145800,278241140,5210,5210,5210,5210,200
|
|
20230724,145700,277199140,5220,5220,5220,5220,0
|
|
20230724,145600,277199140,5220,5220,5220,5220,0
|
|
20230724,145500,277199140,5220,5220,5220,5220,0
|
|
20230724,145400,277199140,5220,5220,5220,5220,0
|
|
20230724,145300,277199140,5220,5230,5230,5220,40
|
|
20230724,145200,276990140,5230,5230,5230,5230,1
|
|
20230724,145100,276984910,5200,5200,5200,5200,0
|
|
20230724,145000,276984910,5200,5200,5200,5200,10
|
|
20230724,144900,276932910,5230,5200,5230,5200,230
|
|
20230724,144800,275733010,5230,5210,5230,5210,6
|
|
20230724,144700,275701730,5210,5210,5210,5210,38
|
|
20230724,144600,275503750,5210,5210,5210,5210,155
|
|
20230724,144500,274696200,5210,5210,5210,5210,0
|
|
20230724,144400,274696200,5210,5210,5210,5210,0
|
|
20230724,144300,274696200,5210,5210,5210,5210,128
|
|
20230724,144200,274029320,5210,5210,5210,5210,0
|
|
20230724,144100,274029320,5210,5210,5210,5210,0
|
|
20230724,144000,274029320,5210,5210,5210,5210,0
|
|
20230724,143900,274029320,5210,5200,5210,5200,150
|
|
20230724,143800,273248320,5210,5210,5210,5210,0
|
|
20230724,143700,273248320,5210,5210,5210,5210,3
|
|
20230724,143600,273232690,5210,5210,5210,5210,1
|
|
20230724,143500,273227480,5210,5210,5210,5210,200
|
|
20230724,143400,272185480,5210,5210,5210,5210,789
|
|
20230724,143300,268074790,5230,5230,5230,5230,0
|
|
20230724,143200,268074790,5230,5230,5230,5230,0
|
|
20230724,143100,268074790,5230,5230,5230,5230,1
|
|
20230724,143000,268069560,5210,5210,5210,5210,342
|
|
20230724,142900,266287740,5230,5230,5230,5230,0
|
|
20230724,142800,266287740,5230,5230,5230,5230,0
|
|
20230724,142700,266287740,5230,5230,5230,5230,0
|
|
20230724,142600,266287740,5230,5230,5230,5230,0
|
|
20230724,142500,266287740,5230,5230,5230,5230,0
|
|
20230724,142400,266287740,5230,5210,5230,5210,4
|
|
20230724,142300,266266880,5230,5230,5230,5230,0
|
|
20230724,142200,266266880,5230,5230,5230,5230,0
|
|
20230724,142100,266266880,5230,5230,5230,5230,0
|
|
20230724,142000,266266880,5230,5230,5230,5230,2
|
|
20230724,141900,266256420,5220,5220,5220,5220,0
|
|
20230724,141800,266256420,5220,5220,5220,5220,0
|
|
20230724,141700,266256420,5220,5220,5220,5220,0
|
|
20230724,141600,266256420,5220,5220,5220,5220,0
|
|
20230724,141500,266256420,5220,5220,5220,5220,50
|
|
20230724,141400,265995420,5220,5220,5220,5220,0
|
|
20230724,141300,265995420,5220,5210,5220,5210,13
|
|
20230724,141200,265927660,5230,5230,5230,5230,100
|
|
20230724,141100,265404660,5210,5210,5210,5210,10
|
|
20230724,141000,265352560,5230,5230,5230,5230,0
|
|
20230724,140900,265352560,5230,5230,5230,5230,0
|
|
20230724,140800,265352560,5230,5230,5230,5230,0
|
|
20230724,140700,265352560,5230,5230,5230,5230,0
|
|
20230724,140600,265352560,5230,5230,5230,5230,300
|
|
20230724,140500,263783560,5230,5230,5230,5230,0
|
|
20230724,140400,263783560,5230,5230,5230,5230,1
|
|
20230724,140300,263778330,5200,5200,5200,5200,0
|
|
20230724,140200,263778330,5200,5200,5200,5200,0
|
|
20230724,140100,263778330,5200,5210,5210,5200,300
|
|
20230724,140000,262218300,5230,5230,5230,5230,3
|
|
20230724,135900,262202610,5210,5210,5210,5210,0
|
|
20230724,135800,262202610,5210,5210,5210,5210,500
|
|
20230724,135700,259597610,5210,5210,5210,5210,0
|
|
20230724,135600,259597610,5210,5210,5210,5210,0
|
|
20230724,135500,259597610,5210,5210,5210,5210,0
|
|
20230724,135400,259597610,5210,5210,5210,5210,0
|
|
20230724,135300,259597610,5210,5210,5210,5210,0
|
|
20230724,135200,259597610,5210,5210,5210,5210,0
|
|
20230724,135100,259597610,5210,5210,5210,5210,0
|
|
20230724,135000,259597610,5210,5210,5210,5210,0
|
|
20230724,134900,259597610,5210,5210,5210,5210,0
|
|
20230724,134800,259597610,5210,5210,5210,5210,0
|
|
20230724,134700,259597610,5210,5210,5210,5210,0
|
|
20230724,134600,259597610,5210,5210,5210,5210,0
|
|
20230724,134500,259597610,5210,5210,5210,5210,0
|
|
20230724,134400,259597610,5210,5210,5210,5210,0
|
|
20230724,134300,259597610,5210,5210,5210,5210,0
|
|
20230724,134200,259597610,5210,5210,5210,5210,0
|
|
20230724,134100,259597610,5210,5210,5210,5210,0
|
|
20230724,134000,259597610,5210,5210,5210,5210,0
|
|
20230724,133900,259597610,5210,5210,5210,5210,0
|
|
20230724,133800,259597610,5210,5210,5210,5210,150
|
|
20230724,133700,258816110,5230,5230,5230,5230,0
|
|
20230724,133600,258816110,5230,5230,5230,5230,0
|
|
20230724,133500,258816110,5230,5230,5230,5230,2
|
|
20230724,133400,258805650,5230,5230,5230,5230,0
|
|
20230724,133300,258805650,5230,5230,5230,5230,0
|
|
20230724,133200,258805650,5230,5230,5230,5230,0
|
|
20230724,133100,258805650,5230,5230,5230,5230,1
|
|
20230724,133000,258800420,5210,5210,5210,5210,0
|
|
20230724,132900,258800420,5210,5210,5210,5210,100
|
|
20230724,132800,258279420,5210,5210,5210,5210,949
|
|
20230724,132700,253335130,5210,5210,5210,5210,0
|
|
20230724,132600,253335130,5210,5210,5210,5210,272
|
|
20230724,132500,251918010,5200,5200,5200,5200,0
|
|
20230724,132400,251918010,5200,5200,5200,5200,0
|
|
20230724,132300,251918010,5200,5210,5210,5200,852
|
|
20230724,132200,247482960,5210,5210,5210,5210,30
|
|
20230724,132100,247326660,5210,5210,5210,5210,1656
|
|
20230724,132000,238698900,5220,5220,5220,5220,0
|
|
20230724,131900,238698900,5220,5230,5230,5220,225
|
|
20230724,131800,237523450,5230,5230,5230,5230,0
|
|
20230724,131700,237523450,5230,5230,5230,5230,0
|
|
20230724,131600,237523450,5230,5230,5230,5230,0
|
|
20230724,131500,237523450,5230,5230,5230,5230,0
|
|
20230724,131400,237523450,5230,5230,5230,5230,0
|
|
20230724,131300,237523450,5230,5230,5230,5230,0
|
|
20230724,131200,237523450,5230,5230,5230,5230,0
|
|
20230724,131100,237523450,5230,5230,5230,5230,0
|
|
20230724,131000,237523450,5230,5230,5230,5230,0
|
|
20230724,130900,237523450,5230,5230,5230,5230,10
|
|
20230724,130800,237471150,5240,5240,5240,5240,2
|
|
20230724,130700,237460670,5240,5240,5240,5240,1
|
|
20230724,130600,237455430,5210,5210,5210,5210,0
|
|
20230724,130500,237455430,5210,5210,5210,5210,0
|
|
20230724,130400,237455430,5210,5210,5210,5210,182
|
|
20230724,130300,236507210,5210,5210,5210,5210,1050
|
|
20230724,130200,231036710,5240,5240,5240,5240,0
|
|
20230724,130100,231036710,5240,5240,5240,5240,1
|
|
20230724,130000,231031470,5240,5240,5240,5240,2
|
|
20230724,125900,231020990,5210,5220,5220,5210,2380
|
|
20230724,125800,218608650,5210,5210,5210,5210,0
|
|
20230724,125700,218608650,5210,5210,5210,5210,0
|
|
20230724,125600,218608650,5210,5210,5210,5210,0
|
|
20230724,125500,218608650,5210,5210,5210,5210,0
|
|
20230724,125400,218608650,5210,5210,5210,5210,0
|
|
20230724,125300,218608650,5210,5210,5210,5210,0
|
|
20230724,125200,218608650,5210,5210,5210,5210,0
|
|
20230724,125100,218608650,5210,5210,5210,5210,0
|
|
20230724,125000,218608650,5210,5220,5220,5210,883
|
|
20230724,124900,214000890,5220,5230,5230,5220,2001
|
|
20230724,124800,203548480,5230,5230,5230,5230,0
|
|
20230724,124700,203548480,5230,5230,5230,5230,0
|
|
20230724,124600,203548480,5230,5230,5230,5230,42
|
|
20230724,124500,203328820,5240,5240,5240,5240,0
|
|
20230724,124400,203328820,5240,5240,5240,5240,263
|
|
20230724,124300,201950700,5250,5250,5250,5250,0
|
|
20230724,124200,201950700,5250,5250,5250,5250,0
|
|
20230724,124100,201950700,5250,5250,5250,5250,0
|
|
20230724,124000,201950700,5250,5250,5250,5250,30
|
|
20230724,123900,201793200,5250,5250,5250,5250,0
|
|
20230724,123800,201793200,5250,5250,5250,5250,0
|
|
20230724,123700,201793200,5250,5250,5250,5250,0
|
|
20230724,123600,201793200,5250,5250,5250,5250,0
|
|
20230724,123500,201793200,5250,5250,5250,5250,0
|
|
20230724,123400,201793200,5250,5250,5250,5250,0
|
|
20230724,123300,201793200,5250,5250,5250,5250,0
|
|
20230724,123200,201793200,5250,5250,5250,5250,0
|
|
20230724,123100,201793200,5250,5250,5250,5250,100
|
|
20230724,123000,201268200,5250,5250,5250,5250,0
|
|
20230724,122900,201268200,5250,5250,5250,5250,0
|
|
20230724,122800,201268200,5250,5250,5250,5250,10
|
|
20230724,122700,201215700,5260,5260,5260,5260,0
|
|
20230724,122600,201215700,5260,5260,5260,5260,5
|
|
20230724,122500,201189400,5250,5250,5250,5250,68
|
|
20230724,122400,200832400,5250,5250,5250,5250,0
|
|
20230724,122300,200832400,5250,5250,5250,5250,2
|
|
20230724,122200,200821900,5240,5240,5240,5240,55
|
|
20230724,122100,200533700,5240,5240,5240,5240,10
|
|
20230724,122000,200481300,5230,5230,5230,5230,0
|
|
20230724,121900,200481300,5230,5230,5230,5230,140
|
|
20230724,121800,199749100,5230,5230,5230,5230,0
|
|
20230724,121700,199749100,5230,5230,5230,5230,0
|
|
20230724,121600,199749100,5230,5230,5230,5230,0
|
|
20230724,121500,199749100,5230,5230,5230,5230,0
|
|
20230724,121400,199749100,5230,5230,5230,5230,0
|
|
20230724,121300,199749100,5230,5230,5230,5230,0
|
|
20230724,121200,199749100,5230,5230,5230,5230,50
|
|
20230724,121100,199487600,5260,5260,5260,5260,0
|
|
20230724,121000,199487600,5260,5260,5260,5260,2
|
|
20230724,120900,199477080,5260,5260,5260,5260,0
|
|
20230724,120800,199477080,5260,5230,5260,5230,922
|
|
20230724,120700,194654930,5260,5260,5260,5260,0
|
|
20230724,120600,194654930,5260,5260,5260,5260,0
|
|
20230724,120500,194654930,5260,5260,5260,5260,300
|
|
20230724,120400,193076930,5230,5230,5230,5230,0
|
|
20230724,120300,193076930,5230,5230,5230,5230,0
|
|
20230724,120200,193076930,5230,5230,5230,5230,0
|
|
20230724,120100,193076930,5230,5230,5230,5230,0
|
|
20230724,120000,193076930,5230,5260,5260,5230,2061
|
|
20230724,115900,182278380,5260,5260,5260,5260,0
|
|
20230724,115800,182278380,5260,5260,5260,5260,11
|
|
20230724,115700,182220520,5270,5270,5270,5270,0
|
|
20230724,115600,182220520,5270,5270,5270,5270,0
|
|
20230724,115500,182220520,5270,5270,5270,5270,18
|
|
20230724,115400,182125660,5250,5250,5250,5250,316
|
|
20230724,115300,180466660,5250,5250,5250,5250,0
|
|
20230724,115200,180466660,5250,5250,5250,5250,0
|
|
20230724,115100,180466660,5250,5250,5250,5250,0
|
|
20230724,115000,180466660,5250,5250,5250,5250,0
|
|
20230724,114900,180466660,5250,5250,5250,5250,0
|
|
20230724,114800,180466660,5250,5250,5250,5250,0
|
|
20230724,114700,180466660,5250,5250,5250,5250,3000
|
|
20230724,114600,164716660,5250,5250,5250,5250,0
|
|
20230724,114500,164716660,5250,5250,5250,5250,0
|
|
20230724,114400,164716660,5250,5250,5250,5250,0
|
|
20230724,114300,164716660,5250,5250,5250,5250,0
|
|
20230724,114200,164716660,5250,5250,5250,5250,0
|
|
20230724,114100,164716660,5250,5260,5260,5250,720
|
|
20230724,114000,160935440,5270,5270,5270,5270,4
|
|
20230724,113900,160914360,5260,5260,5260,5260,334
|
|
20230724,113800,159157520,5270,5270,5270,5270,196
|
|
20230724,113700,158124600,5270,5270,5270,5270,1000
|
|
20230724,113600,152854600,5260,5270,5270,5260,4000
|
|
20230724,113500,131806570,5270,5270,5270,5270,0
|
|
20230724,113400,131806570,5270,5270,5270,5270,0
|
|
20230724,113300,131806570,5270,5270,5270,5270,35
|
|
20230724,113200,131622120,5270,5270,5270,5270,0
|
|
20230724,113100,131622120,5270,5280,5280,5270,1170
|
|
20230724,113000,125456010,5280,5280,5280,5280,0
|
|
20230724,112900,125456010,5280,5280,5280,5280,0
|
|
20230724,112800,125456010,5280,5280,5280,5280,0
|
|
20230724,112700,125456010,5280,5280,5280,5280,0
|
|
20230724,112600,125456010,5280,5280,5280,5280,0
|
|
20230724,112500,125456010,5280,5280,5280,5280,0
|
|
20230724,112400,125456010,5280,5280,5280,5280,366
|
|
20230724,112300,123523530,5280,5280,5280,5280,0
|
|
20230724,112200,123523530,5280,5280,5280,5280,0
|
|
20230724,112100,123523530,5280,5280,5280,5280,0
|
|
20230724,112000,123523530,5280,5280,5280,5280,1770
|
|
20230724,111900,114177930,5280,5280,5280,5280,0
|
|
20230724,111800,114177930,5280,5280,5280,5280,0
|
|
20230724,111700,114177930,5280,5280,5280,5280,0
|
|
20230724,111600,114177930,5280,5280,5280,5280,0
|
|
20230724,111500,114177930,5280,5280,5280,5280,0
|
|
20230724,111400,114177930,5280,5280,5280,5280,0
|
|
20230724,111300,114177930,5280,5280,5280,5280,0
|
|
20230724,111200,114177930,5280,5280,5280,5280,100
|
|
20230724,111100,113649930,5280,5280,5280,5280,0
|
|
20230724,111000,113649930,5280,5280,5280,5280,0
|
|
20230724,110900,113649930,5280,5280,5280,5280,3
|
|
20230724,110800,113634090,5280,5280,5280,5280,50
|
|
20230724,110700,113370090,5280,5290,5290,5280,1000
|
|
20230724,110600,108088510,5290,5290,5290,5290,6
|
|
20230724,110500,108056770,5290,5290,5290,5290,182
|
|
20230724,110400,107093990,5310,5310,5310,5310,0
|
|
20230724,110300,107093990,5310,5310,5310,5310,0
|
|
20230724,110200,107093990,5310,5310,5310,5310,0
|
|
20230724,110100,107093990,5310,5310,5310,5310,0
|
|
20230724,110000,107093990,5310,5310,5310,5310,0
|
|
20230724,105900,107093990,5310,5310,5310,5310,10
|
|
20230724,105800,107040890,5310,5310,5310,5310,3
|
|
20230724,105700,107024960,5310,5310,5310,5310,0
|
|
20230724,105600,107024960,5310,5310,5310,5310,0
|
|
20230724,105500,107024960,5310,5310,5310,5310,1
|
|
20230724,105400,107019650,5320,5320,5320,5320,0
|
|
20230724,105300,107019650,5320,5320,5320,5320,0
|
|
20230724,105200,107019650,5320,5320,5320,5320,1
|
|
20230724,105100,107014330,5300,5300,5300,5300,0
|
|
20230724,105000,107014330,5300,5300,5300,5300,0
|
|
20230724,104900,107014330,5300,5300,5300,5300,9
|
|
20230724,104800,106966630,5300,5300,5300,5300,51
|
|
20230724,104700,106696330,5300,5300,5300,5300,18
|
|
20230724,104600,106600930,5300,5300,5300,5300,10
|
|
20230724,104500,106547930,5290,5290,5290,5290,0
|
|
20230724,104400,106547930,5290,5290,5290,5290,0
|
|
20230724,104300,106547930,5290,5290,5290,5290,0
|
|
20230724,104200,106547930,5290,5290,5290,5290,0
|
|
20230724,104100,106547930,5290,5290,5290,5290,0
|
|
20230724,104000,106547930,5290,5290,5290,5290,200
|
|
20230724,103900,105489930,5290,5290,5290,5290,0
|
|
20230724,103800,105489930,5290,5290,5290,5290,1
|
|
20230724,103700,105484640,5290,5290,5290,5290,0
|
|
20230724,103600,105484640,5290,5290,5290,5290,0
|
|
20230724,103500,105484640,5290,5290,5290,5290,0
|
|
20230724,103400,105484640,5290,5290,5290,5290,7
|
|
20230724,103300,105447610,5290,5290,5290,5290,13
|
|
20230724,103200,105378840,5290,5290,5290,5290,10
|
|
20230724,103100,105325940,5280,5280,5280,5280,50
|
|
20230724,103000,105061940,5280,5280,5280,5280,0
|
|
20230724,102900,105061940,5280,5280,5280,5280,0
|
|
20230724,102800,105061940,5280,5290,5290,5280,770
|
|
20230724,102700,100996140,5290,5280,5290,5280,578
|
|
20230724,102600,97944200,5290,5290,5290,5290,0
|
|
20230724,102500,97944200,5290,5290,5290,5290,0
|
|
20230724,102400,97944200,5290,5290,5290,5290,329
|
|
20230724,102300,96203790,5280,5280,5280,5280,6
|
|
20230724,102200,96172110,5280,5280,5280,5280,0
|
|
20230724,102100,96172110,5280,5280,5280,5280,0
|
|
20230724,102000,96172110,5280,5280,5280,5280,6
|
|
20230724,101900,96140430,5270,5270,5270,5270,0
|
|
20230724,101800,96140430,5270,5270,5270,5270,0
|
|
20230724,101700,96140430,5270,5290,5290,5270,1658
|
|
20230724,101600,87396650,5290,5290,5290,5290,0
|
|
20230724,101500,87396650,5290,5290,5290,5290,0
|
|
20230724,101400,87396650,5290,5290,5290,5290,0
|
|
20230724,101300,87396650,5290,5290,5290,5290,0
|
|
20230724,101200,87396650,5290,5290,5290,5290,0
|
|
20230724,101100,87396650,5290,5290,5290,5290,0
|
|
20230724,101000,87396650,5290,5290,5290,5290,0
|
|
20230724,100900,87396650,5290,5290,5290,5290,23
|
|
20230724,100800,87274980,5290,5290,5290,5290,15
|
|
20230724,100700,87195630,5290,5290,5290,5290,0
|
|
20230724,100600,87195630,5290,5290,5290,5290,0
|
|
20230724,100500,87195630,5290,5290,5290,5290,0
|
|
20230724,100400,87195630,5290,5290,5290,5290,0
|
|
20230724,100300,87195630,5290,5290,5290,5290,0
|
|
20230724,100200,87195630,5290,5290,5290,5290,0
|
|
20230724,100100,87195630,5290,5290,5290,5290,0
|
|
20230724,100000,87195630,5290,5290,5290,5290,0
|
|
20230724,095900,87195630,5290,5290,5290,5290,41
|
|
20230724,095800,86978740,5300,5300,5300,5300,0
|
|
20230724,095700,86978740,5300,5300,5300,5300,0
|
|
20230724,095600,86978740,5300,5300,5300,5300,0
|
|
20230724,095500,86978740,5300,5300,5300,5300,0
|
|
20230724,095400,86978740,5300,5300,5300,5300,21
|
|
20230724,095300,86867440,5300,5300,5300,5300,0
|
|
20230724,095200,86867440,5300,5300,5300,5300,0
|
|
20230724,095100,86867440,5300,5300,5300,5300,1
|
|
20230724,095000,86862140,5300,5300,5300,5300,1
|
|
20230724,094900,86856840,5310,5310,5310,5310,1
|
|
20230724,094800,86851530,5320,5320,5320,5320,0
|
|
20230724,094700,86851530,5320,5320,5320,5320,3
|
|
20230724,094600,86835570,5310,5310,5310,5310,0
|
|
20230724,094500,86835570,5310,5310,5310,5310,14
|
|
20230724,094400,86761230,5310,5310,5310,5310,100
|
|
20230724,094300,86230230,5310,5310,5310,5310,885
|
|
20230724,094200,81530880,5300,5310,5310,5300,241
|
|
20230724,094100,80253530,5310,5320,5330,5310,260
|
|
20230724,094000,78870040,5320,5320,5320,5320,4
|
|
20230724,093900,78848760,5330,5330,5330,5330,2
|
|
20230724,093800,78838100,5350,5350,5350,5350,0
|
|
20230724,093700,78838100,5350,5350,5350,5350,0
|
|
20230724,093600,78838100,5350,5350,5350,5350,0
|
|
20230724,093500,78838100,5350,5350,5350,5350,0
|
|
20230724,093400,78838100,5350,5350,5350,5350,0
|
|
20230724,093300,78838100,5350,5350,5350,5350,0
|
|
20230724,093200,78838100,5350,5350,5350,5350,0
|
|
20230724,093100,78838100,5350,5350,5350,5350,0
|
|
20230724,093000,78838100,5350,5350,5350,5350,0
|
|
20230724,092900,78838100,5350,5340,5350,5340,5
|
|
20230724,092800,78811390,5350,5300,5350,5300,10
|
|
20230724,092700,78758340,5300,5300,5300,5300,102
|
|
20230724,092600,78217740,5300,5290,5300,5290,108
|
|
20230724,092500,77646410,5290,5260,5290,5250,1202
|
|
20230724,092400,71331830,5290,5270,5290,5250,791
|
|
20230724,092300,67178130,5250,5250,5250,5250,0
|
|
20230724,092200,67178130,5250,5280,5280,5250,2335
|
|
20230724,092100,54881870,5280,5280,5280,5280,0
|
|
20230724,092000,54881870,5280,5280,5280,5280,0
|
|
20230724,091900,54881870,5280,5290,5290,5280,926
|
|
20230724,091800,49990730,5300,5300,5300,5300,0
|
|
20230724,091700,49990730,5300,5300,5300,5300,28
|
|
20230724,091600,49842330,5300,5300,5300,5300,0
|
|
20230724,091500,49842330,5300,5300,5300,5300,0
|
|
20230724,091400,49842330,5300,5300,5300,5300,0
|
|
20230724,091300,49842330,5300,5300,5300,5300,1
|
|
20230724,091200,49837030,5300,5300,5300,5300,7
|
|
20230724,091100,49799930,5310,5310,5310,5310,1156
|
|
20230724,091000,43661570,5310,5310,5310,5310,3
|
|
20230724,090900,43645640,5310,5350,5350,5300,295
|
|
20230724,090800,42081460,5310,5310,5310,5310,0
|
|
20230724,090700,42081460,5310,5310,5310,5310,0
|
|
20230724,090600,42081460,5310,5300,5310,5300,1800
|
|
20230724,090500,32539460,5300,5320,5320,5300,593
|
|
20230724,090400,29389120,5330,5330,5330,5330,1000
|
|
20230724,090300,24059120,5320,5340,5340,5320,1444
|
|
20230724,090200,16372180,5320,5340,5340,5320,217
|
|
20230724,090100,15215970,5340,5360,5360,5340,1888
|
|
20230724,090000,5106860,5360,5370,5370,5360,951
|