640 lines
32 KiB
CSV
640 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,193700,20310364510,7240,7240,7240,7240,75174
|
|
20230724,193600,20310364510,7240,7240,7240,7240,0
|
|
20230724,193500,20310364510,7240,7240,7240,7240,0
|
|
20230724,193400,20310364510,7240,7240,7240,7240,0
|
|
20230724,193300,20310364510,7240,7240,7240,7240,0
|
|
20230724,193200,20310364510,7240,7240,7240,7240,0
|
|
20230724,193100,20310364510,7240,7240,7240,7240,0
|
|
20230724,193000,20310364510,7240,7240,7240,7240,0
|
|
20230724,192900,20310364510,7240,7240,7240,7240,0
|
|
20230724,192800,20310364510,7240,7240,7240,7240,0
|
|
20230724,192700,20310364510,7240,7240,7240,7240,0
|
|
20230724,192600,20310364510,7240,7240,7240,7240,0
|
|
20230724,192500,20310364510,7240,7240,7240,7240,0
|
|
20230724,192400,20310364510,7240,7240,7240,7240,0
|
|
20230724,192300,20310364510,7240,7240,7240,7240,0
|
|
20230724,192200,20310364510,7240,7240,7240,7240,0
|
|
20230724,192100,20310364510,7240,7240,7240,7240,0
|
|
20230724,192000,20310364510,7240,7240,7240,7240,0
|
|
20230724,191900,20310364510,7240,7240,7240,7240,0
|
|
20230724,191800,20310364510,7240,7240,7240,7240,0
|
|
20230724,191700,20310364510,7240,7240,7240,7240,0
|
|
20230724,191600,20310364510,7240,7240,7240,7240,0
|
|
20230724,191500,20310364510,7240,7240,7240,7240,0
|
|
20230724,191400,20310364510,7240,7240,7240,7240,0
|
|
20230724,191300,20310364510,7240,7240,7240,7240,0
|
|
20230724,191200,20310364510,7240,7240,7240,7240,0
|
|
20230724,191100,20310364510,7240,7240,7240,7240,0
|
|
20230724,191000,20310364510,7240,7240,7240,7240,0
|
|
20230724,190900,20310364510,7240,7240,7240,7240,0
|
|
20230724,190800,20310364510,7240,7240,7240,7240,0
|
|
20230724,190700,20310364510,7240,7240,7240,7240,75174
|
|
20230724,190600,20310364510,7240,7240,7240,7240,0
|
|
20230724,190500,20310364510,7240,7240,7240,7240,0
|
|
20230724,190400,20310364510,7240,7240,7240,7240,0
|
|
20230724,190300,20310364510,7240,7240,7240,7240,0
|
|
20230724,190200,20310364510,7240,7240,7240,7240,0
|
|
20230724,190100,20310364510,7240,7240,7240,7240,0
|
|
20230724,190000,20310364510,7240,7240,7240,7240,0
|
|
20230724,185900,20310364510,7240,7240,7240,7240,0
|
|
20230724,185800,20310364510,7240,7240,7240,7240,0
|
|
20230724,185700,20310364510,7240,7240,7240,7240,0
|
|
20230724,185600,20310364510,7240,7240,7240,7240,0
|
|
20230724,185500,20310364510,7240,7240,7240,7240,0
|
|
20230724,185400,20310364510,7240,7240,7240,7240,0
|
|
20230724,185300,20310364510,7240,7240,7240,7240,0
|
|
20230724,185200,20310364510,7240,7240,7240,7240,0
|
|
20230724,185100,20310364510,7240,7240,7240,7240,0
|
|
20230724,185000,20310364510,7240,7240,7240,7240,0
|
|
20230724,184900,20310364510,7240,7240,7240,7240,0
|
|
20230724,184800,20310364510,7240,7240,7240,7240,0
|
|
20230724,184700,20310364510,7240,7240,7240,7240,0
|
|
20230724,184600,20310364510,7240,7240,7240,7240,0
|
|
20230724,184500,20310364510,7240,7240,7240,7240,0
|
|
20230724,184400,20310364510,7240,7240,7240,7240,0
|
|
20230724,184300,20310364510,7240,7240,7240,7240,0
|
|
20230724,184200,20310364510,7240,7240,7240,7240,0
|
|
20230724,184100,20310364510,7240,7240,7240,7240,0
|
|
20230724,184000,20310364510,7240,7240,7240,7240,0
|
|
20230724,183900,20310364510,7240,7240,7240,7240,0
|
|
20230724,183800,20310364510,7240,7240,7240,7240,0
|
|
20230724,183700,20310364510,7240,7240,7240,7240,75174
|
|
20230724,183600,20310364510,7240,7240,7240,7240,0
|
|
20230724,183500,20310364510,7240,7240,7240,7240,0
|
|
20230724,183400,20310364510,7240,7240,7240,7240,0
|
|
20230724,183300,20310364510,7240,7240,7240,7240,0
|
|
20230724,183200,20310364510,7240,7240,7240,7240,0
|
|
20230724,183100,20310364510,7240,7240,7240,7240,0
|
|
20230724,183000,20310364510,7240,7240,7240,7240,0
|
|
20230724,182900,20310364510,7240,7240,7240,7240,0
|
|
20230724,182800,20310364510,7240,7240,7240,7240,0
|
|
20230724,182700,20310364510,7240,7240,7240,7240,0
|
|
20230724,182600,20310364510,7240,7240,7240,7240,0
|
|
20230724,182500,20310364510,7240,7240,7240,7240,0
|
|
20230724,182400,20310364510,7240,7240,7240,7240,0
|
|
20230724,182300,20310364510,7240,7240,7240,7240,0
|
|
20230724,182200,20310364510,7240,7240,7240,7240,0
|
|
20230724,182100,20310364510,7240,7240,7240,7240,0
|
|
20230724,182000,20310364510,7240,7240,7240,7240,0
|
|
20230724,181900,20310364510,7240,7240,7240,7240,0
|
|
20230724,181800,20310364510,7240,7240,7240,7240,0
|
|
20230724,181700,20310364510,7240,7240,7240,7240,0
|
|
20230724,181600,20310364510,7240,7240,7240,7240,0
|
|
20230724,181500,20310364510,7240,7240,7240,7240,0
|
|
20230724,181400,20310364510,7240,7240,7240,7240,0
|
|
20230724,181300,20310364510,7240,7240,7240,7240,0
|
|
20230724,181200,20310364510,7240,7240,7240,7240,0
|
|
20230724,181100,20310364510,7240,7240,7240,7240,0
|
|
20230724,181000,20310364510,7240,7240,7240,7240,0
|
|
20230724,180900,20310364510,7240,7240,7240,7240,0
|
|
20230724,180800,20310364510,7240,7240,7240,7240,0
|
|
20230724,180700,20310364510,7240,7240,7240,7240,75174
|
|
20230724,180600,20310364510,7240,7240,7240,7240,0
|
|
20230724,180500,20310364510,7240,7240,7240,7240,0
|
|
20230724,180400,20310364510,7240,7240,7240,7240,0
|
|
20230724,180300,20310364510,7240,7240,7240,7240,0
|
|
20230724,180200,20310364510,7240,7240,7240,7240,0
|
|
20230724,180100,20310364510,7240,7240,7240,7240,0
|
|
20230724,180000,20310364510,7240,7240,7240,7240,0
|
|
20230724,175900,20310364510,7240,7240,7240,7240,0
|
|
20230724,175800,20310364510,7240,7240,7240,7240,0
|
|
20230724,175700,20310364510,7240,7240,7240,7240,0
|
|
20230724,175600,20310364510,7240,7240,7240,7240,0
|
|
20230724,175500,20310364510,7240,7240,7240,7240,0
|
|
20230724,175400,20310364510,7240,7240,7240,7240,0
|
|
20230724,175300,20310364510,7240,7240,7240,7240,0
|
|
20230724,175200,20310364510,7240,7240,7240,7240,0
|
|
20230724,175100,20310364510,7240,7240,7240,7240,0
|
|
20230724,175000,20310364510,7240,7240,7240,7240,0
|
|
20230724,174900,20310364510,7240,7240,7240,7240,0
|
|
20230724,174800,20310364510,7240,7240,7240,7240,0
|
|
20230724,174700,20310364510,7240,7240,7240,7240,0
|
|
20230724,174600,20310364510,7240,7240,7240,7240,0
|
|
20230724,174500,20310364510,7240,7240,7240,7240,0
|
|
20230724,174400,20310364510,7240,7240,7240,7240,0
|
|
20230724,174300,20310364510,7240,7240,7240,7240,0
|
|
20230724,174200,20310364510,7240,7240,7240,7240,0
|
|
20230724,174100,20310364510,7240,7240,7240,7240,0
|
|
20230724,174000,20310364510,7240,7240,7240,7240,0
|
|
20230724,173900,20310364510,7240,7240,7240,7240,0
|
|
20230724,173800,20310364510,7240,7240,7240,7240,0
|
|
20230724,173700,20310364510,7240,7240,7240,7240,75174
|
|
20230724,173600,20310364510,7240,7240,7240,7240,0
|
|
20230724,173500,20310364510,7240,7240,7240,7240,0
|
|
20230724,173400,20310364510,7240,7240,7240,7240,0
|
|
20230724,173300,20310364510,7240,7240,7240,7240,0
|
|
20230724,173200,20310364510,7240,7240,7240,7240,0
|
|
20230724,173100,20310364510,7240,7240,7240,7240,0
|
|
20230724,173000,20310364510,7240,7240,7240,7240,0
|
|
20230724,172900,20310364510,7240,7240,7240,7240,0
|
|
20230724,172800,20310364510,7240,7240,7240,7240,0
|
|
20230724,172700,20310364510,7240,7240,7240,7240,0
|
|
20230724,172600,20310364510,7240,7240,7240,7240,0
|
|
20230724,172500,20310364510,7240,7240,7240,7240,0
|
|
20230724,172400,20310364510,7240,7240,7240,7240,0
|
|
20230724,172300,20310364510,7240,7240,7240,7240,0
|
|
20230724,172200,20310364510,7240,7240,7240,7240,0
|
|
20230724,172100,20310364510,7240,7240,7240,7240,0
|
|
20230724,172000,20310364510,7240,7240,7240,7240,0
|
|
20230724,171900,20310364510,7240,7240,7240,7240,0
|
|
20230724,171800,20310364510,7240,7240,7240,7240,0
|
|
20230724,171700,20310364510,7240,7240,7240,7240,0
|
|
20230724,171600,20310364510,7240,7240,7240,7240,0
|
|
20230724,171500,20310364510,7240,7240,7240,7240,0
|
|
20230724,171400,20310364510,7240,7240,7240,7240,0
|
|
20230724,171300,20310364510,7240,7240,7240,7240,0
|
|
20230724,171200,20310364510,7240,7240,7240,7240,0
|
|
20230724,171100,20310364510,7240,7240,7240,7240,0
|
|
20230724,171000,20310364510,7240,7240,7240,7240,0
|
|
20230724,170900,20310364510,7240,7240,7240,7240,0
|
|
20230724,170800,20310364510,7240,7240,7240,7240,0
|
|
20230724,170700,20310364510,7240,7240,7240,7240,75174
|
|
20230724,170600,20310364510,7240,7240,7240,7240,0
|
|
20230724,170500,20310364510,7240,7240,7240,7240,0
|
|
20230724,170400,20310364510,7240,7240,7240,7240,0
|
|
20230724,170300,20310364510,7240,7240,7240,7240,0
|
|
20230724,170200,20310364510,7240,7240,7240,7240,0
|
|
20230724,170100,20310364510,7240,7240,7240,7240,0
|
|
20230724,170000,20310364510,7240,7240,7240,7240,0
|
|
20230724,165900,20310364510,7240,7240,7240,7240,0
|
|
20230724,165800,20310364510,7240,7240,7240,7240,0
|
|
20230724,165700,20310364510,7240,7240,7240,7240,0
|
|
20230724,165600,20310364510,7240,7240,7240,7240,0
|
|
20230724,165500,20310364510,7240,7240,7240,7240,0
|
|
20230724,165400,20310364510,7240,7240,7240,7240,0
|
|
20230724,165300,20310364510,7240,7240,7240,7240,0
|
|
20230724,165200,20310364510,7240,7240,7240,7240,0
|
|
20230724,165100,20310364510,7240,7240,7240,7240,0
|
|
20230724,165000,20310364510,7240,7240,7240,7240,0
|
|
20230724,164900,20310364510,7240,7240,7240,7240,0
|
|
20230724,164800,20310364510,7240,7240,7240,7240,0
|
|
20230724,164700,20310364510,7240,7240,7240,7240,0
|
|
20230724,164600,20310364510,7240,7240,7240,7240,0
|
|
20230724,164500,20310364510,7240,7240,7240,7240,0
|
|
20230724,164400,20310364510,7240,7240,7240,7240,0
|
|
20230724,164300,20310364510,7240,7240,7240,7240,0
|
|
20230724,164200,20310364510,7240,7240,7240,7240,0
|
|
20230724,164100,20310364510,7240,7240,7240,7240,0
|
|
20230724,164000,20310364510,7240,7240,7240,7240,0
|
|
20230724,163900,20310364510,7240,7240,7240,7240,0
|
|
20230724,163800,20310364510,7240,7240,7240,7240,0
|
|
20230724,163700,20310364510,7240,7240,7240,7240,75174
|
|
20230724,163600,20310364510,7240,7240,7240,7240,0
|
|
20230724,163500,20310364510,7240,7240,7240,7240,0
|
|
20230724,163400,20310364510,7240,7240,7240,7240,0
|
|
20230724,163300,20310364510,7240,7240,7240,7240,0
|
|
20230724,163200,20310364510,7240,7240,7240,7240,0
|
|
20230724,163100,20310364510,7240,7240,7240,7240,0
|
|
20230724,163000,20310364510,7240,7240,7240,7240,0
|
|
20230724,162900,20310364510,7240,7240,7240,7240,0
|
|
20230724,162800,20310364510,7240,7240,7240,7240,0
|
|
20230724,162700,20310364510,7240,7240,7240,7240,0
|
|
20230724,162600,20310364510,7240,7240,7240,7240,0
|
|
20230724,162500,20310364510,7240,7240,7240,7240,0
|
|
20230724,162400,20310364510,7240,7240,7240,7240,0
|
|
20230724,162300,20310364510,7240,7240,7240,7240,0
|
|
20230724,162200,20310364510,7240,7240,7240,7240,0
|
|
20230724,162100,20310364510,7240,7240,7240,7240,0
|
|
20230724,162000,20310364510,7240,7240,7240,7240,0
|
|
20230724,161900,20310364510,7240,7240,7240,7240,0
|
|
20230724,161800,20310364510,7240,7240,7240,7240,0
|
|
20230724,161700,20310364510,7240,7240,7240,7240,0
|
|
20230724,161600,20310364510,7240,7240,7240,7240,0
|
|
20230724,161500,20310364510,7240,7240,7240,7240,0
|
|
20230724,161400,20310364510,7240,7240,7240,7240,0
|
|
20230724,161300,20310364510,7240,7240,7240,7240,0
|
|
20230724,161200,20310364510,7240,7240,7240,7240,0
|
|
20230724,161100,20310364510,7240,7240,7240,7240,0
|
|
20230724,161000,20310364510,7240,7240,7240,7240,0
|
|
20230724,160900,20310364510,7240,7240,7240,7240,0
|
|
20230724,160800,20310364510,7240,7240,7240,7240,0
|
|
20230724,160700,20310364510,7240,7240,7240,7240,75174
|
|
20230724,160600,20310364510,7240,7240,7240,7240,0
|
|
20230724,160500,20310364510,7240,7240,7240,7240,0
|
|
20230724,160400,20310364510,7240,7240,7240,7240,0
|
|
20230724,160300,20310364510,7240,7240,7240,7240,0
|
|
20230724,160200,20310364510,7240,7240,7240,7240,0
|
|
20230724,160100,20310364510,7240,7240,7240,7240,0
|
|
20230724,160000,20310364510,7240,7240,7240,7240,0
|
|
20230724,155900,20310364510,7240,7240,7240,7240,0
|
|
20230724,155800,20310364510,7240,7240,7240,7240,0
|
|
20230724,155700,20310364510,7240,7240,7240,7240,0
|
|
20230724,155600,20310364510,7240,7240,7240,7240,0
|
|
20230724,155500,20310364510,7240,7240,7240,7240,0
|
|
20230724,155400,20310364510,7240,7240,7240,7240,0
|
|
20230724,155300,20310364510,7240,7240,7240,7240,0
|
|
20230724,155200,20310364510,7240,7240,7240,7240,0
|
|
20230724,155100,20310364510,7240,7240,7240,7240,0
|
|
20230724,155000,20310364510,7240,7240,7240,7240,0
|
|
20230724,154900,20310364510,7240,7240,7240,7240,0
|
|
20230724,154800,20310364510,7240,7240,7240,7240,0
|
|
20230724,154700,20310364510,7240,7240,7240,7240,0
|
|
20230724,154600,20310364510,7240,7240,7240,7240,0
|
|
20230724,154500,20310364510,7240,7240,7240,7240,0
|
|
20230724,154400,20310364510,7240,7240,7240,7240,0
|
|
20230724,154300,20310364510,7240,7240,7240,7240,0
|
|
20230724,154200,20310364510,7240,7240,7240,7240,0
|
|
20230724,154100,20310364510,7240,7240,7240,7240,0
|
|
20230724,154000,20310364510,7240,7240,7240,7240,0
|
|
20230724,153900,20310364510,7240,7240,7240,7240,0
|
|
20230724,153800,20310364510,7240,7240,7240,7240,0
|
|
20230724,153700,20310364510,7240,7240,7240,7240,75174
|
|
20230724,153600,20310364510,7240,7240,7240,7240,0
|
|
20230724,153500,20310364510,7240,7240,7240,7240,0
|
|
20230724,153400,20310364510,7240,7240,7240,7240,0
|
|
20230724,153300,20310364510,7240,7240,7240,7240,0
|
|
20230724,153200,20310364510,7240,7240,7240,7240,0
|
|
20230724,153100,20310364510,7240,7240,7240,7240,0
|
|
20230724,153000,20310364510,7240,7240,7240,7240,75174
|
|
20230724,152900,19766104750,7160,7160,7160,7160,0
|
|
20230724,152800,19766104750,7160,7160,7160,7160,0
|
|
20230724,152700,19766104750,7160,7160,7160,7160,0
|
|
20230724,152600,19766104750,7160,7160,7160,7160,0
|
|
20230724,152500,19766104750,7160,7160,7160,7160,0
|
|
20230724,152400,19766104750,7160,7160,7160,7160,0
|
|
20230724,152300,19766104750,7160,7160,7160,7160,0
|
|
20230724,152200,19766104750,7160,7160,7160,7160,0
|
|
20230724,152100,19766104750,7160,7160,7160,7160,0
|
|
20230724,152000,19766104750,7160,7160,7160,7160,0
|
|
20230724,151900,19766104750,7160,7230,7230,7140,49647
|
|
20230724,151800,19409396770,7230,7250,7260,7220,30149
|
|
20230724,151700,19191106160,7260,7220,7270,7210,21736
|
|
20230724,151600,19033554760,7220,7240,7250,7180,39493
|
|
20230724,151500,18748705960,7260,7160,7290,7150,48547
|
|
20230724,151400,18398630840,7170,7060,7210,7050,63924
|
|
20230724,151300,17941807570,7050,7010,7060,6940,47819
|
|
20230724,151200,17607567400,6950,6940,7010,6920,45455
|
|
20230724,151100,17291013510,6940,6860,6990,6850,56036
|
|
20230724,151000,16903072360,6870,6770,6920,6710,62249
|
|
20230724,150900,16475588290,6750,6660,6790,6640,63415
|
|
20230724,150800,16049820430,6680,6880,6880,6610,89636
|
|
20230724,150700,15445584320,6890,6990,6990,6880,44233
|
|
20230724,150600,15138640080,6990,6930,6990,6820,72776
|
|
20230724,150500,14637732530,6930,7030,7080,6870,82890
|
|
20230724,150400,14060962380,7080,7200,7200,7030,85186
|
|
20230724,150300,13454540450,7180,7160,7200,7160,37765
|
|
20230724,150200,13183004710,7160,7260,7300,7120,111970
|
|
20230724,150100,12376775740,7240,7280,7350,7220,93270
|
|
20230724,150000,11697659680,7250,7200,7360,7180,55883
|
|
20230724,145900,11293930530,7080,7080,7080,7080,0
|
|
20230724,145800,11293930530,7080,7240,7290,7080,45824
|
|
20230724,145700,10966062260,7240,7170,7380,7090,69632
|
|
20230724,145600,10462182480,7200,7520,7600,7090,101230
|
|
20230724,145500,9706291070,7500,7860,7870,7330,147148
|
|
20230724,145400,8581287300,7880,7880,7880,7880,0
|
|
20230724,145300,8581287300,7880,7880,7880,7880,0
|
|
20230724,145200,8581287300,7880,8050,8130,7880,68209
|
|
20230724,145100,8036432250,8030,8190,8190,8010,49804
|
|
20230724,145000,7633137340,8190,8200,8200,8190,594
|
|
20230724,144900,7628268880,8200,8190,8200,8190,184
|
|
20230724,144800,7626760880,8180,8190,8190,8170,910
|
|
20230724,144700,7619318110,8190,8200,8200,8190,2670
|
|
20230724,144600,7597444750,8200,8180,8220,8180,342
|
|
20230724,144500,7594640880,8180,8210,8240,8170,4467
|
|
20230724,144400,7558133580,8210,8200,8230,8190,359
|
|
20230724,144300,7555188460,8200,8200,8240,8190,130
|
|
20230724,144200,7554119270,8190,8200,8250,8180,3661
|
|
20230724,144100,7524144430,8240,8190,8240,8190,428
|
|
20230724,144000,7520632080,8200,8210,8210,8200,598
|
|
20230724,143900,7515727610,8200,8200,8240,8200,2315
|
|
20230724,143800,7496725870,8250,8230,8250,8200,248
|
|
20230724,143700,7494684200,8240,8210,8260,8210,408
|
|
20230724,143600,7491326550,8190,8200,8210,8180,831
|
|
20230724,143500,7484523610,8200,8200,8220,8190,432
|
|
20230724,143400,7480983420,8190,8190,8190,8180,343
|
|
20230724,143300,7478174950,8190,8210,8210,8190,1034
|
|
20230724,143200,7469700150,8210,8200,8210,8200,99
|
|
20230724,143100,7468887860,8190,8200,8290,8180,1986
|
|
20230724,143000,7452548880,8220,8240,8240,8180,4622
|
|
20230724,142900,7414558550,8270,8230,8300,8230,2358
|
|
20230724,142800,7395066290,8230,8190,8250,8190,256
|
|
20230724,142700,7392963500,8200,8250,8260,8180,1113
|
|
20230724,142600,7383851690,8240,8200,8250,8200,1098
|
|
20230724,142500,7374817860,8200,8200,8200,8200,197
|
|
20230724,142400,7373202460,8210,8180,8210,8170,1338
|
|
20230724,142300,7362249120,8180,8180,8190,8180,194
|
|
20230724,142200,7360662130,8190,8180,8190,8180,701
|
|
20230724,142100,7354925180,8170,8170,8180,8160,693
|
|
20230724,142000,7349265830,8170,8180,8180,8170,3137
|
|
20230724,141900,7323634930,8180,8180,8180,8170,2231
|
|
20230724,141800,7305388310,8180,8200,8200,8180,2388
|
|
20230724,141700,7285826470,8200,8200,8200,8200,597
|
|
20230724,141600,7280931070,8200,8210,8210,8200,1717
|
|
20230724,141500,7266847090,8210,8210,8220,8200,1100
|
|
20230724,141400,7257820120,8210,8240,8240,8210,702
|
|
20230724,141300,7252051520,8240,8230,8240,8230,289
|
|
20230724,141200,7249672350,8230,8240,8250,8230,1787
|
|
20230724,141100,7234950420,8240,8230,8260,8230,1232
|
|
20230724,141000,7224788580,8230,8190,8230,8190,661
|
|
20230724,140900,7219362600,8190,8210,8210,8180,1364
|
|
20230724,140800,7208179870,8200,8220,8220,8200,411
|
|
20230724,140700,7204805510,8220,8230,8230,8210,451
|
|
20230724,140600,7201099470,8230,8230,8240,8210,2611
|
|
20230724,140500,7179628090,8220,8220,8230,8220,679
|
|
20230724,140400,7174044280,8210,8210,8220,8210,579
|
|
20230724,140300,7169289160,8200,8200,8210,8190,2023
|
|
20230724,140200,7152701420,8200,8200,8210,8200,1271
|
|
20230724,140100,7142274070,8210,8190,8210,8190,2686
|
|
20230724,140000,7120261470,8190,8200,8200,8190,1148
|
|
20230724,135900,7110856370,8200,8180,8200,8170,7013
|
|
20230724,135800,7053467090,8150,8180,8180,8150,6716
|
|
20230724,135700,6998693940,8180,8160,8190,8160,1752
|
|
20230724,135600,6984381490,8170,8180,8180,8160,3005
|
|
20230724,135500,6959840320,8180,8180,8190,8170,925
|
|
20230724,135400,6952273780,8180,8190,8200,8170,2997
|
|
20230724,135300,6927771140,8190,8180,8200,8180,1037
|
|
20230724,135200,6919282030,8180,8190,8200,8180,2082
|
|
20230724,135100,6902244370,8190,8190,8190,8180,2687
|
|
20230724,135000,6880255990,8190,8200,8200,8190,876
|
|
20230724,134900,6873081400,8190,8200,8200,8190,605
|
|
20230724,134800,6868126340,8190,8190,8200,8180,993
|
|
20230724,134700,6859994090,8190,8200,8200,8190,343
|
|
20230724,134600,6857184870,8210,8190,8210,8180,332
|
|
20230724,134500,6854464800,8180,8210,8210,8180,1946
|
|
20230724,134400,6838527620,8200,8210,8210,8200,473
|
|
20230724,134300,6834644600,8200,8200,8210,8190,1324
|
|
20230724,134200,6823780340,8200,8180,8200,8180,2408
|
|
20230724,134100,6804076230,8180,8200,8210,8180,15766
|
|
20230724,134000,6674842990,8200,8220,8220,8200,2855
|
|
20230724,133900,6651418210,8220,8220,8230,8210,12373
|
|
20230724,133800,6549781050,8230,8230,8240,8230,2493
|
|
20230724,133700,6529261840,8240,8240,8240,8240,1114
|
|
20230724,133600,6520082480,8240,8240,8250,8240,1313
|
|
20230724,133500,6509259820,8240,8250,8250,8240,2397
|
|
20230724,133400,6489485940,8260,8260,8270,8250,6069
|
|
20230724,133300,6439389800,8270,8270,8270,8260,1139
|
|
20230724,133200,6429978590,8270,8280,8280,8270,813
|
|
20230724,133100,6423254840,8280,8280,8280,8270,674
|
|
20230724,133000,6417675050,8280,8290,8290,8270,3137
|
|
20230724,132900,6391696160,8290,8300,8310,8290,199
|
|
20230724,132800,6390045840,8300,8310,8310,8290,2625
|
|
20230724,132700,6368266430,8310,8310,8310,8310,263
|
|
20230724,132600,6366080900,8310,8300,8310,8300,316
|
|
20230724,132500,6363456280,8300,8300,8300,8290,1043
|
|
20230724,132400,6354799500,8300,8290,8300,8290,180
|
|
20230724,132300,6353307050,8290,8290,8290,8290,138
|
|
20230724,132200,6352163030,8290,8310,8310,8290,117
|
|
20230724,132100,6351192850,8310,8310,8310,8310,2
|
|
20230724,132000,6351176230,8290,8290,8290,8290,150
|
|
20230724,131900,6349932730,8280,8300,8300,8280,258
|
|
20230724,131800,6347794310,8300,8310,8310,8300,11
|
|
20230724,131700,6347703000,8300,8300,8300,8280,2715
|
|
20230724,131600,6325209270,8300,8300,8300,8300,16
|
|
20230724,131500,6325076470,8310,8310,8310,8300,336
|
|
20230724,131400,6322285480,8300,8300,8300,8300,101
|
|
20230724,131300,6321447180,8300,8300,8300,8300,1
|
|
20230724,131200,6321438880,8300,8310,8310,8290,1933
|
|
20230724,131100,6305395840,8310,8310,8310,8310,156
|
|
20230724,131000,6304099480,8310,8310,8310,8310,360
|
|
20230724,130900,6301107880,8300,8330,8330,8300,4291
|
|
20230724,130800,6265479690,8330,8320,8330,8320,640
|
|
20230724,130700,6260149610,8330,8330,8330,8330,9
|
|
20230724,130600,6260074640,8280,8310,8310,8270,2417
|
|
20230724,130500,6240048270,8310,8310,8310,8310,89
|
|
20230724,130400,6239308680,8310,8310,8310,8310,334
|
|
20230724,130300,6236533140,8310,8310,8310,8310,15
|
|
20230724,130200,6236408490,8310,8300,8310,8300,367
|
|
20230724,130100,6233360430,8300,8300,8300,8300,348
|
|
20230724,130000,6230472030,8300,8300,8300,8280,254
|
|
20230724,125900,6228364750,8280,8290,8290,8280,238
|
|
20230724,125800,6226391850,8290,8300,8300,8290,545
|
|
20230724,125700,6221871140,8300,8310,8310,8300,1113
|
|
20230724,125600,6212630350,8310,8300,8340,8300,301
|
|
20230724,125500,6210131010,8340,8320,8340,8300,3942
|
|
20230724,125400,6177373750,8330,8330,8330,8330,211
|
|
20230724,125300,6175616120,8350,8350,8350,8330,1023
|
|
20230724,125200,6167094490,8340,8350,8350,8330,791
|
|
20230724,125100,6160493600,8350,8330,8360,8330,189
|
|
20230724,125000,6158915750,8360,8320,8360,8320,270
|
|
20230724,124900,6156661550,8320,8320,8370,8320,5137
|
|
20230724,124800,6113762010,8320,8320,8320,8320,1342
|
|
20230724,124700,6102596570,8320,8340,8340,8310,1543
|
|
20230724,124600,6089738280,8320,8320,8320,8310,587
|
|
20230724,124500,6084854830,8320,8320,8320,8320,204
|
|
20230724,124400,6083157550,8350,8340,8350,8320,5512
|
|
20230724,124300,6037227460,8340,8320,8340,8320,1202
|
|
20230724,124200,6027214600,8310,8310,8320,8310,380
|
|
20230724,124100,6024056750,8320,8310,8320,8310,868
|
|
20230724,124000,6016837990,8320,8320,8320,8320,127
|
|
20230724,123900,6015781350,8320,8310,8320,8310,112
|
|
20230724,123800,6014849520,8320,8320,8320,8320,833
|
|
20230724,123700,6007918960,8320,8320,8320,8320,121
|
|
20230724,123600,6006912240,8320,8310,8320,8310,1284
|
|
20230724,123500,5996242040,8310,8310,8310,8310,1223
|
|
20230724,123400,5986078910,8300,8290,8300,8290,1432
|
|
20230724,123300,5974199520,8290,8280,8290,8240,2610
|
|
20230724,123200,5952647710,8290,8270,8290,8270,631
|
|
20230724,123100,5947421640,8270,8270,8270,8270,135
|
|
20230724,123000,5946305190,8270,8260,8270,8260,9
|
|
20230724,122900,5946230820,8270,8270,8270,8270,3
|
|
20230724,122800,5946206010,8250,8290,8290,8250,60
|
|
20230724,122700,5945709410,8250,8270,8290,8250,1127
|
|
20230724,122600,5936405720,8290,8290,8290,8290,1
|
|
20230724,122500,5936397430,8260,8290,8290,8260,60
|
|
20230724,122400,5935900900,8290,8250,8290,8250,257
|
|
20230724,122300,5933780370,8240,8240,8250,8240,1001
|
|
20230724,122200,5925526920,8240,8300,8300,8240,3319
|
|
20230724,122100,5898083430,8300,8300,8310,8300,819
|
|
20230724,122000,5891283100,8310,8310,8310,8300,29
|
|
20230724,121900,5891042130,8310,8300,8310,8300,115
|
|
20230724,121800,5890086520,8310,8310,8310,8310,202
|
|
20230724,121700,5888407900,8310,8300,8310,8300,63
|
|
20230724,121600,5887884640,8310,8300,8310,8300,143
|
|
20230724,121500,5886697520,8300,8310,8310,8300,302
|
|
20230724,121400,5884187920,8310,8300,8310,8300,352
|
|
20230724,121300,5881263080,8300,8300,8300,8300,4366
|
|
20230724,121200,5845025280,8300,8280,8300,8280,2206
|
|
20230724,121100,5826739150,8270,8260,8270,8250,2529
|
|
20230724,121000,5805857640,8260,8260,8260,8260,82
|
|
20230724,120900,5805180320,8260,8270,8270,8260,400
|
|
20230724,120800,5801875990,8280,8270,8280,8270,19
|
|
20230724,120700,5801718760,8280,8280,8280,8280,32
|
|
20230724,120600,5801453800,8270,8270,8270,8270,78
|
|
20230724,120500,5800808740,8270,8260,8270,8250,1980
|
|
20230724,120400,5784467000,8260,8270,8270,8260,1633
|
|
20230724,120300,5770971900,8270,8270,8270,8260,389
|
|
20230724,120200,5767755180,8280,8260,8280,8260,31
|
|
20230724,120100,5767499100,8260,8260,8260,8260,2027
|
|
20230724,120000,5750756080,8280,8270,8280,8260,3350
|
|
20230724,115900,5723063260,8270,8280,8280,8260,416
|
|
20230724,115800,5719622070,8280,8280,8280,8280,20
|
|
20230724,115700,5719456470,8280,8250,8280,8250,537
|
|
20230724,115600,5715013210,8250,8250,8250,8250,179
|
|
20230724,115500,5713536460,8250,8250,8250,8250,204
|
|
20230724,115400,5711853460,8250,8240,8270,8240,150
|
|
20230724,115300,5710617200,8240,8240,8240,8230,1560
|
|
20230724,115200,5697768820,8230,8230,8240,8230,242
|
|
20230724,115100,5695775850,8230,8240,8240,8230,1480
|
|
20230724,115000,5683592680,8240,8240,8240,8230,402
|
|
20230724,114900,5680280740,8230,8250,8250,8230,4210
|
|
20230724,114800,5645581600,8260,8280,8280,8260,1786
|
|
20230724,114700,5630802750,8270,8260,8270,8260,31
|
|
20230724,114600,5630546490,8270,8260,8270,8260,66
|
|
20230724,114500,5630000940,8250,8250,8250,8250,194
|
|
20230724,114400,5628400440,8250,8270,8270,8250,1870
|
|
20230724,114300,5612961930,8270,8270,8270,8270,289
|
|
20230724,114200,5610571900,8270,8280,8280,8270,1351
|
|
20230724,114100,5599398210,8280,8270,8280,8270,2483
|
|
20230724,114000,5578852890,8270,8270,8270,8260,297
|
|
20230724,113900,5576396720,8270,8270,8270,8270,100
|
|
20230724,113800,5575569720,8250,8270,8270,8250,2908
|
|
20230724,113700,5551560100,8260,8270,8270,8260,503
|
|
20230724,113600,5547400310,8260,8270,8270,8260,240
|
|
20230724,113500,5545416870,8270,8290,8290,8270,761
|
|
20230724,113400,5539122780,8290,8290,8290,8280,212
|
|
20230724,113300,5537367360,8280,8290,8290,8280,49
|
|
20230724,113200,5536961160,8290,8310,8310,8290,791
|
|
20230724,113100,5530389230,8310,8310,8310,8310,50
|
|
20230724,113000,5529973730,8300,8290,8310,8290,1746
|
|
20230724,112900,5515494770,8290,8280,8290,8270,202
|
|
20230724,112800,5513822250,8270,8280,8290,8270,1345
|
|
20230724,112700,5502688960,8250,8290,8290,8250,9714
|
|
20230724,112600,5422413370,8280,8270,8290,8270,5788
|
|
20230724,112500,5374538220,8280,8270,8280,8270,2604
|
|
20230724,112400,5353003120,8270,8290,8300,8270,1417
|
|
20230724,112300,5341260370,8300,8300,8300,8290,489
|
|
20230724,112200,5337203910,8300,8300,8310,8300,1216
|
|
20230724,112100,5327110710,8300,8300,8300,8300,100
|
|
20230724,112000,5326280710,8290,8280,8300,8280,230
|
|
20230724,111900,5324375990,8280,8310,8310,8280,4613
|
|
20230724,111800,5286144800,8290,8310,8310,8290,64
|
|
20230724,111700,5285613070,8300,8300,8300,8300,374
|
|
20230724,111600,5282508870,8300,8310,8310,8290,2914
|
|
20230724,111500,5258318570,8310,8310,8330,8310,258
|
|
20230724,111400,5256173370,8320,8320,8320,8320,50
|
|
20230724,111300,5255757370,8310,8310,8320,8300,2091
|
|
20230724,111200,5238381340,8310,8310,8310,8300,1090
|
|
20230724,111100,5229326060,8300,8320,8320,8300,1810
|
|
20230724,111000,5214283170,8310,8320,8320,8310,686
|
|
20230724,110900,5208576850,8310,8300,8320,8300,249
|
|
20230724,110800,5206507460,8290,8310,8310,8290,165
|
|
20230724,110700,5205137330,8300,8300,8300,8300,3
|
|
20230724,110600,5205112430,8320,8270,8320,8270,31
|
|
20230724,110500,5204855510,8320,8320,8320,8270,2625
|
|
20230724,110400,5183102250,8320,8330,8330,8310,490
|
|
20230724,110300,5179020780,8340,8310,8340,8310,1564
|
|
20230724,110200,5165987800,8320,8320,8320,8320,1120
|
|
20230724,110100,5156669400,8320,8280,8320,8280,1553
|
|
20230724,110000,5143763400,8270,8280,8280,8270,2451
|
|
20230724,105900,5123492630,8280,8280,8280,8280,100
|
|
20230724,105800,5122664630,8270,8290,8290,8270,2037
|
|
20230724,105700,5105790160,8300,8300,8300,8290,933
|
|
20230724,105600,5098048780,8300,8290,8300,8290,455
|
|
20230724,105500,5094272480,8290,8290,8310,8290,862
|
|
20230724,105400,5087126400,8320,8290,8320,8270,4619
|
|
20230724,105300,5048818550,8300,8300,8310,8290,166
|
|
20230724,105200,5047440950,8290,8290,8290,8280,425
|
|
20230724,105100,5043921320,8280,8300,8310,8280,3192
|
|
20230724,105000,5017465790,8300,8310,8310,8290,3713
|
|
20230724,104900,4986649590,8310,8320,8320,8310,1766
|
|
20230724,104800,4971970430,8320,8320,8320,8320,50
|
|
20230724,104700,4971554430,8320,8320,8320,8320,1636
|
|
20230724,104600,4957942910,8320,8320,8320,8310,594
|
|
20230724,104500,4953004390,8310,8330,8330,8310,315
|
|
20230724,104400,4950386440,8310,8310,8320,8310,884
|
|
20230724,104300,4943040300,8310,8330,8330,8310,4263
|
|
20230724,104200,4907609720,8320,8330,8330,8320,260
|
|
20230724,104100,4905445520,8320,8320,8320,8320,25
|
|
20230724,104000,4905237520,8320,8330,8330,8320,591
|
|
20230724,103900,4900319800,8340,8350,8350,8320,4988
|
|
20230724,103800,4858813350,8320,8340,8350,8320,683
|
|
20230724,103700,4853125750,8340,8320,8340,8320,2460
|
|
20230724,103600,4832634590,8330,8330,8330,8320,1477
|
|
20230724,103500,4820332050,8330,8330,8330,8310,336
|
|
20230724,103400,4817536900,8330,8310,8330,8310,443
|
|
20230724,103300,4813852910,8310,8320,8330,8310,2002
|
|
20230724,103200,4797208330,8320,8310,8330,8310,3145
|
|
20230724,103100,4771067900,8300,8310,8330,8300,6324
|
|
20230724,103000,4718459740,8300,8310,8320,8300,2165
|
|
20230724,102900,4700473650,8310,8310,8310,8310,495
|
|
20230724,102800,4696360200,8310,8300,8310,8300,773
|
|
20230724,102700,4689936610,8280,8310,8310,8280,1240
|
|
20230724,102600,4679663710,8310,8310,8320,8310,1904
|
|
20230724,102500,4663840970,8310,8310,8310,8310,1405
|
|
20230724,102400,4652165420,8280,8270,8300,8260,6172
|
|
20230724,102300,4601021310,8270,8270,8270,8260,429
|
|
20230724,102200,4597476620,8270,8280,8280,8270,1133
|
|
20230724,102100,4588105340,8270,8290,8290,8270,3129
|
|
20230724,102000,4562201720,8300,8300,8320,8290,1695
|
|
20230724,101900,4548137950,8320,8300,8320,8300,4530
|
|
20230724,101800,4510459280,8300,8300,8320,8300,1165
|
|
20230724,101700,4500789680,8300,8320,8330,8290,1939
|
|
20230724,101600,4484679260,8330,8330,8340,8320,1239
|
|
20230724,101500,4474354960,8320,8330,8340,8320,2815
|
|
20230724,101400,4450912630,8330,8330,8330,8320,7048
|
|
20230724,101300,4392203400,8320,8320,8330,8300,2363
|
|
20230724,101200,4372557110,8320,8320,8330,8270,1736
|
|
20230724,101100,4358108900,8310,8290,8310,8240,1650
|
|
20230724,101000,4344460550,8290,8330,8330,8230,2640
|
|
20230724,100900,4322641540,8330,8280,8330,8240,5027
|
|
20230724,100800,4281080330,8250,8320,8320,8210,12962
|
|
20230724,100700,4174004290,8310,8320,8320,8310,517
|
|
20230724,100600,4169703920,8320,8320,8320,8310,1665
|
|
20230724,100500,4155852320,8320,8340,8340,8320,2764
|
|
20230724,100400,4132850150,8340,8350,8350,8320,155
|
|
20230724,100300,4131557310,8350,8350,8350,8330,485
|
|
20230724,100200,4127511350,8320,8340,8340,8320,1026
|
|
20230724,100100,4118972410,8330,8330,8340,8330,603
|
|
20230724,100000,4113945420,8340,8330,8340,8330,887
|
|
20230724,095900,4106555600,8330,8330,8330,8300,2631
|
|
20230724,095800,4084697020,8330,8360,8360,8320,1755
|
|
20230724,095700,4070076140,8350,8350,8360,8340,1802
|
|
20230724,095600,4055033430,8350,8350,8370,8350,17690
|
|
20230724,095500,3907161110,8360,8280,8360,8280,15615
|
|
20230724,095400,3777521440,8280,8330,8330,8260,19305
|
|
20230724,095300,3617270020,8340,8320,8340,8320,6455
|
|
20230724,095200,3563552260,8330,8400,8400,8330,7914
|
|
20230724,095100,3497418980,8400,8380,8420,8360,556
|
|
20230724,095000,3492756570,8420,8340,8420,8320,21520
|
|
20230724,094900,3313309600,8350,8370,8370,8340,6654
|
|
20230724,094800,3257720940,8370,8360,8380,8360,3961
|
|
20230724,094700,3224594340,8370,8400,8420,8370,7504
|
|
20230724,094600,3161680560,8390,8400,8420,8390,397
|
|
20230724,094500,3158349200,8390,8380,8390,8370,15653
|
|
20230724,094400,3027322160,8380,8400,8400,8370,3297
|
|
20230724,094300,2999682290,8400,8440,8450,8390,16042
|
|
20230724,094200,2864735330,8450,8450,8460,8440,498
|
|
20230724,094100,2860527560,8460,8430,8480,8420,5379
|
|
20230724,094000,2815130820,8430,8430,8430,8420,12302
|
|
20230724,093900,2711426880,8410,8490,8490,8410,8021
|
|
20230724,093800,2643841750,8490,8410,8490,8410,18198
|
|
20230724,093700,2490240510,8410,8430,8440,8410,3707
|
|
20230724,093600,2459051670,8410,8440,8440,8410,2232
|
|
20230724,093500,2440228600,8440,8450,8450,8440,1671
|
|
20230724,093400,2426116650,8440,8420,8450,8400,5420
|
|
20230724,093300,2380511930,8430,8450,8450,8420,1018
|
|
20230724,093200,2371920120,8420,8470,8490,8420,5402
|
|
20230724,093100,2326328360,8490,8470,8490,8470,178
|
|
20230724,093000,2324818270,8470,8410,8470,8390,15046
|
|
20230724,092900,2198333680,8410,8420,8430,8410,3527
|
|
20230724,092800,2168658820,8420,8420,8450,8420,1070
|
|
20230724,092700,2159649260,8420,8420,8450,8410,1208
|
|
20230724,092600,2149475590,8410,8450,8470,8400,14942
|
|
20230724,092500,2023810160,8440,8470,8470,8440,2497
|
|
20230724,092400,2002714420,8430,8450,8470,8430,5317
|
|
20230724,092300,1957831800,8450,8460,8520,8440,13401
|
|
20230724,092200,1844400600,8520,8450,8520,8440,18792
|
|
20230724,092100,1685754060,8450,8450,8480,8450,3364
|
|
20230724,092000,1657308530,8470,8500,8500,8450,6170
|
|
20230724,091900,1605096770,8520,8520,8550,8490,10337
|
|
20230724,091800,1517086410,8520,8510,8520,8470,1201
|
|
20230724,091700,1506880780,8470,8510,8510,8470,1750
|
|
20230724,091600,1492037270,8490,8470,8530,8470,1698
|
|
20230724,091500,1477630770,8470,8510,8530,8470,1061
|
|
20230724,091400,1468633570,8510,8500,8530,8450,29065
|
|
20230724,091300,1222287160,8490,8510,8540,8480,3581
|
|
20230724,091200,1191886700,8540,8500,8540,8500,4057
|
|
20230724,091100,1157344790,8500,8500,8540,8490,12822
|
|
20230724,091000,1048372120,8500,8480,8540,8460,21823
|
|
20230724,090900,863204320,8480,8480,8530,8470,4117
|
|
20230724,090800,828312970,8500,8470,8550,8450,8076
|
|
20230724,090700,759526710,8450,8510,8540,8430,9740
|
|
20230724,090600,676998950,8500,8590,8600,8500,11267
|
|
20230724,090500,580853520,8600,8550,8610,8550,3432
|
|
20230724,090400,551399880,8540,8500,8600,8500,3933
|
|
20230724,090300,517749120,8510,8550,8590,8500,12024
|
|
20230724,090200,415340650,8530,8610,8620,8510,13017
|
|
20230724,090100,303925830,8610,8700,8710,8600,18139
|
|
20230724,090000,146789570,8700,8750,8760,8700,15805
|