640 lines
32 KiB
CSV
640 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,193700,26804637930,9830,9830,9830,9830,44865
|
|
20230724,193600,26804637930,9830,9830,9830,9830,0
|
|
20230724,193500,26804637930,9830,9830,9830,9830,0
|
|
20230724,193400,26804637930,9830,9830,9830,9830,0
|
|
20230724,193300,26804637930,9830,9830,9830,9830,0
|
|
20230724,193200,26804637930,9830,9830,9830,9830,0
|
|
20230724,193100,26804637930,9830,9830,9830,9830,0
|
|
20230724,193000,26804637930,9830,9830,9830,9830,0
|
|
20230724,192900,26804637930,9830,9830,9830,9830,0
|
|
20230724,192800,26804637930,9830,9830,9830,9830,0
|
|
20230724,192700,26804637930,9830,9830,9830,9830,0
|
|
20230724,192600,26804637930,9830,9830,9830,9830,0
|
|
20230724,192500,26804637930,9830,9830,9830,9830,0
|
|
20230724,192400,26804637930,9830,9830,9830,9830,0
|
|
20230724,192300,26804637930,9830,9830,9830,9830,0
|
|
20230724,192200,26804637930,9830,9830,9830,9830,0
|
|
20230724,192100,26804637930,9830,9830,9830,9830,0
|
|
20230724,192000,26804637930,9830,9830,9830,9830,0
|
|
20230724,191900,26804637930,9830,9830,9830,9830,0
|
|
20230724,191800,26804637930,9830,9830,9830,9830,0
|
|
20230724,191700,26804637930,9830,9830,9830,9830,0
|
|
20230724,191600,26804637930,9830,9830,9830,9830,0
|
|
20230724,191500,26804637930,9830,9830,9830,9830,0
|
|
20230724,191400,26804637930,9830,9830,9830,9830,0
|
|
20230724,191300,26804637930,9830,9830,9830,9830,0
|
|
20230724,191200,26804637930,9830,9830,9830,9830,0
|
|
20230724,191100,26804637930,9830,9830,9830,9830,0
|
|
20230724,191000,26804637930,9830,9830,9830,9830,0
|
|
20230724,190900,26804637930,9830,9830,9830,9830,0
|
|
20230724,190800,26804637930,9830,9830,9830,9830,0
|
|
20230724,190700,26804637930,9830,9830,9830,9830,44865
|
|
20230724,190600,26804637930,9830,9830,9830,9830,0
|
|
20230724,190500,26804637930,9830,9830,9830,9830,0
|
|
20230724,190400,26804637930,9830,9830,9830,9830,0
|
|
20230724,190300,26804637930,9830,9830,9830,9830,0
|
|
20230724,190200,26804637930,9830,9830,9830,9830,0
|
|
20230724,190100,26804637930,9830,9830,9830,9830,0
|
|
20230724,190000,26804637930,9830,9830,9830,9830,0
|
|
20230724,185900,26804637930,9830,9830,9830,9830,0
|
|
20230724,185800,26804637930,9830,9830,9830,9830,0
|
|
20230724,185700,26804637930,9830,9830,9830,9830,0
|
|
20230724,185600,26804637930,9830,9830,9830,9830,0
|
|
20230724,185500,26804637930,9830,9830,9830,9830,0
|
|
20230724,185400,26804637930,9830,9830,9830,9830,0
|
|
20230724,185300,26804637930,9830,9830,9830,9830,0
|
|
20230724,185200,26804637930,9830,9830,9830,9830,0
|
|
20230724,185100,26804637930,9830,9830,9830,9830,0
|
|
20230724,185000,26804637930,9830,9830,9830,9830,0
|
|
20230724,184900,26804637930,9830,9830,9830,9830,0
|
|
20230724,184800,26804637930,9830,9830,9830,9830,0
|
|
20230724,184700,26804637930,9830,9830,9830,9830,0
|
|
20230724,184600,26804637930,9830,9830,9830,9830,0
|
|
20230724,184500,26804637930,9830,9830,9830,9830,0
|
|
20230724,184400,26804637930,9830,9830,9830,9830,0
|
|
20230724,184300,26804637930,9830,9830,9830,9830,0
|
|
20230724,184200,26804637930,9830,9830,9830,9830,0
|
|
20230724,184100,26804637930,9830,9830,9830,9830,0
|
|
20230724,184000,26804637930,9830,9830,9830,9830,0
|
|
20230724,183900,26804637930,9830,9830,9830,9830,0
|
|
20230724,183800,26804637930,9830,9830,9830,9830,0
|
|
20230724,183700,26804637930,9830,9830,9830,9830,44865
|
|
20230724,183600,26804637930,9830,9830,9830,9830,0
|
|
20230724,183500,26804637930,9830,9830,9830,9830,0
|
|
20230724,183400,26804637930,9830,9830,9830,9830,0
|
|
20230724,183300,26804637930,9830,9830,9830,9830,0
|
|
20230724,183200,26804637930,9830,9830,9830,9830,0
|
|
20230724,183100,26804637930,9830,9830,9830,9830,0
|
|
20230724,183000,26804637930,9830,9830,9830,9830,0
|
|
20230724,182900,26804637930,9830,9830,9830,9830,0
|
|
20230724,182800,26804637930,9830,9830,9830,9830,0
|
|
20230724,182700,26804637930,9830,9830,9830,9830,0
|
|
20230724,182600,26804637930,9830,9830,9830,9830,0
|
|
20230724,182500,26804637930,9830,9830,9830,9830,0
|
|
20230724,182400,26804637930,9830,9830,9830,9830,0
|
|
20230724,182300,26804637930,9830,9830,9830,9830,0
|
|
20230724,182200,26804637930,9830,9830,9830,9830,0
|
|
20230724,182100,26804637930,9830,9830,9830,9830,0
|
|
20230724,182000,26804637930,9830,9830,9830,9830,0
|
|
20230724,181900,26804637930,9830,9830,9830,9830,0
|
|
20230724,181800,26804637930,9830,9830,9830,9830,0
|
|
20230724,181700,26804637930,9830,9830,9830,9830,0
|
|
20230724,181600,26804637930,9830,9830,9830,9830,0
|
|
20230724,181500,26804637930,9830,9830,9830,9830,0
|
|
20230724,181400,26804637930,9830,9830,9830,9830,0
|
|
20230724,181300,26804637930,9830,9830,9830,9830,0
|
|
20230724,181200,26804637930,9830,9830,9830,9830,0
|
|
20230724,181100,26804637930,9830,9830,9830,9830,0
|
|
20230724,181000,26804637930,9830,9830,9830,9830,0
|
|
20230724,180900,26804637930,9830,9830,9830,9830,0
|
|
20230724,180800,26804637930,9830,9830,9830,9830,0
|
|
20230724,180700,26804637930,9830,9830,9830,9830,44865
|
|
20230724,180600,26804637930,9830,9830,9830,9830,0
|
|
20230724,180500,26804637930,9830,9830,9830,9830,0
|
|
20230724,180400,26804637930,9830,9830,9830,9830,0
|
|
20230724,180300,26804637930,9830,9830,9830,9830,0
|
|
20230724,180200,26804637930,9830,9830,9830,9830,0
|
|
20230724,180100,26804637930,9830,9830,9830,9830,0
|
|
20230724,180000,26804637930,9830,9830,9830,9830,0
|
|
20230724,175900,26804637930,9830,9830,9830,9830,0
|
|
20230724,175800,26804637930,9830,9830,9830,9830,0
|
|
20230724,175700,26804637930,9830,9830,9830,9830,0
|
|
20230724,175600,26804637930,9830,9830,9830,9830,0
|
|
20230724,175500,26804637930,9830,9830,9830,9830,0
|
|
20230724,175400,26804637930,9830,9830,9830,9830,0
|
|
20230724,175300,26804637930,9830,9830,9830,9830,0
|
|
20230724,175200,26804637930,9830,9830,9830,9830,0
|
|
20230724,175100,26804637930,9830,9830,9830,9830,0
|
|
20230724,175000,26804637930,9830,9830,9830,9830,0
|
|
20230724,174900,26804637930,9830,9830,9830,9830,0
|
|
20230724,174800,26804637930,9830,9830,9830,9830,0
|
|
20230724,174700,26804637930,9830,9830,9830,9830,0
|
|
20230724,174600,26804637930,9830,9830,9830,9830,0
|
|
20230724,174500,26804637930,9830,9830,9830,9830,0
|
|
20230724,174400,26804637930,9830,9830,9830,9830,0
|
|
20230724,174300,26804637930,9830,9830,9830,9830,0
|
|
20230724,174200,26804637930,9830,9830,9830,9830,0
|
|
20230724,174100,26804637930,9830,9830,9830,9830,0
|
|
20230724,174000,26804637930,9830,9830,9830,9830,0
|
|
20230724,173900,26804637930,9830,9830,9830,9830,0
|
|
20230724,173800,26804637930,9830,9830,9830,9830,0
|
|
20230724,173700,26804637930,9830,9830,9830,9830,44865
|
|
20230724,173600,26804637930,9830,9830,9830,9830,0
|
|
20230724,173500,26804637930,9830,9830,9830,9830,0
|
|
20230724,173400,26804637930,9830,9830,9830,9830,0
|
|
20230724,173300,26804637930,9830,9830,9830,9830,0
|
|
20230724,173200,26804637930,9830,9830,9830,9830,0
|
|
20230724,173100,26804637930,9830,9830,9830,9830,0
|
|
20230724,173000,26804637930,9830,9830,9830,9830,0
|
|
20230724,172900,26804637930,9830,9830,9830,9830,0
|
|
20230724,172800,26804637930,9830,9830,9830,9830,0
|
|
20230724,172700,26804637930,9830,9830,9830,9830,0
|
|
20230724,172600,26804637930,9830,9830,9830,9830,0
|
|
20230724,172500,26804637930,9830,9830,9830,9830,0
|
|
20230724,172400,26804637930,9830,9830,9830,9830,0
|
|
20230724,172300,26804637930,9830,9830,9830,9830,0
|
|
20230724,172200,26804637930,9830,9830,9830,9830,0
|
|
20230724,172100,26804637930,9830,9830,9830,9830,0
|
|
20230724,172000,26804637930,9830,9830,9830,9830,0
|
|
20230724,171900,26804637930,9830,9830,9830,9830,0
|
|
20230724,171800,26804637930,9830,9830,9830,9830,0
|
|
20230724,171700,26804637930,9830,9830,9830,9830,0
|
|
20230724,171600,26804637930,9830,9830,9830,9830,0
|
|
20230724,171500,26804637930,9830,9830,9830,9830,0
|
|
20230724,171400,26804637930,9830,9830,9830,9830,0
|
|
20230724,171300,26804637930,9830,9830,9830,9830,0
|
|
20230724,171200,26804637930,9830,9830,9830,9830,0
|
|
20230724,171100,26804637930,9830,9830,9830,9830,0
|
|
20230724,171000,26804637930,9830,9830,9830,9830,0
|
|
20230724,170900,26804637930,9830,9830,9830,9830,0
|
|
20230724,170800,26804637930,9830,9830,9830,9830,0
|
|
20230724,170700,26804637930,9830,9830,9830,9830,44865
|
|
20230724,170600,26804637930,9830,9830,9830,9830,0
|
|
20230724,170500,26804637930,9830,9830,9830,9830,0
|
|
20230724,170400,26804637930,9830,9830,9830,9830,0
|
|
20230724,170300,26804637930,9830,9830,9830,9830,0
|
|
20230724,170200,26804637930,9830,9830,9830,9830,0
|
|
20230724,170100,26804637930,9830,9830,9830,9830,0
|
|
20230724,170000,26804637930,9830,9830,9830,9830,0
|
|
20230724,165900,26804637930,9830,9830,9830,9830,0
|
|
20230724,165800,26804637930,9830,9830,9830,9830,0
|
|
20230724,165700,26804637930,9830,9830,9830,9830,0
|
|
20230724,165600,26804637930,9830,9830,9830,9830,0
|
|
20230724,165500,26804637930,9830,9830,9830,9830,0
|
|
20230724,165400,26804637930,9830,9830,9830,9830,0
|
|
20230724,165300,26804637930,9830,9830,9830,9830,0
|
|
20230724,165200,26804637930,9830,9830,9830,9830,0
|
|
20230724,165100,26804637930,9830,9830,9830,9830,0
|
|
20230724,165000,26804637930,9830,9830,9830,9830,0
|
|
20230724,164900,26804637930,9830,9830,9830,9830,0
|
|
20230724,164800,26804637930,9830,9830,9830,9830,0
|
|
20230724,164700,26804637930,9830,9830,9830,9830,0
|
|
20230724,164600,26804637930,9830,9830,9830,9830,0
|
|
20230724,164500,26804637930,9830,9830,9830,9830,0
|
|
20230724,164400,26804637930,9830,9830,9830,9830,0
|
|
20230724,164300,26804637930,9830,9830,9830,9830,0
|
|
20230724,164200,26804637930,9830,9830,9830,9830,0
|
|
20230724,164100,26804637930,9830,9830,9830,9830,0
|
|
20230724,164000,26804637930,9830,9830,9830,9830,0
|
|
20230724,163900,26804637930,9830,9830,9830,9830,0
|
|
20230724,163800,26804637930,9830,9830,9830,9830,0
|
|
20230724,163700,26804637930,9830,9830,9830,9830,44865
|
|
20230724,163600,26804637930,9830,9830,9830,9830,0
|
|
20230724,163500,26804637930,9830,9830,9830,9830,0
|
|
20230724,163400,26804637930,9830,9830,9830,9830,0
|
|
20230724,163300,26804637930,9830,9830,9830,9830,0
|
|
20230724,163200,26804637930,9830,9830,9830,9830,0
|
|
20230724,163100,26804637930,9830,9830,9830,9830,0
|
|
20230724,163000,26804637930,9830,9830,9830,9830,0
|
|
20230724,162900,26804637930,9830,9830,9830,9830,0
|
|
20230724,162800,26804637930,9830,9830,9830,9830,0
|
|
20230724,162700,26804637930,9830,9830,9830,9830,0
|
|
20230724,162600,26804637930,9830,9830,9830,9830,0
|
|
20230724,162500,26804637930,9830,9830,9830,9830,0
|
|
20230724,162400,26804637930,9830,9830,9830,9830,0
|
|
20230724,162300,26804637930,9830,9830,9830,9830,0
|
|
20230724,162200,26804637930,9830,9830,9830,9830,0
|
|
20230724,162100,26804637930,9830,9830,9830,9830,0
|
|
20230724,162000,26804637930,9830,9830,9830,9830,0
|
|
20230724,161900,26804637930,9830,9830,9830,9830,0
|
|
20230724,161800,26804637930,9830,9830,9830,9830,0
|
|
20230724,161700,26804637930,9830,9830,9830,9830,0
|
|
20230724,161600,26804637930,9830,9830,9830,9830,0
|
|
20230724,161500,26804637930,9830,9830,9830,9830,0
|
|
20230724,161400,26804637930,9830,9830,9830,9830,0
|
|
20230724,161300,26804637930,9830,9830,9830,9830,0
|
|
20230724,161200,26804637930,9830,9830,9830,9830,0
|
|
20230724,161100,26804637930,9830,9830,9830,9830,0
|
|
20230724,161000,26804637930,9830,9830,9830,9830,0
|
|
20230724,160900,26804637930,9830,9830,9830,9830,0
|
|
20230724,160800,26804637930,9830,9830,9830,9830,0
|
|
20230724,160700,26804637930,9830,9830,9830,9830,44865
|
|
20230724,160600,26804637930,9830,9830,9830,9830,0
|
|
20230724,160500,26804637930,9830,9830,9830,9830,0
|
|
20230724,160400,26804637930,9830,9830,9830,9830,0
|
|
20230724,160300,26804637930,9830,9830,9830,9830,0
|
|
20230724,160200,26804637930,9830,9830,9830,9830,0
|
|
20230724,160100,26804637930,9830,9830,9830,9830,0
|
|
20230724,160000,26804637930,9830,9830,9830,9830,0
|
|
20230724,155900,26804637930,9830,9830,9830,9830,0
|
|
20230724,155800,26804637930,9830,9830,9830,9830,0
|
|
20230724,155700,26804637930,9830,9830,9830,9830,0
|
|
20230724,155600,26804637930,9830,9830,9830,9830,0
|
|
20230724,155500,26804637930,9830,9830,9830,9830,0
|
|
20230724,155400,26804637930,9830,9830,9830,9830,0
|
|
20230724,155300,26804637930,9830,9830,9830,9830,0
|
|
20230724,155200,26804637930,9830,9830,9830,9830,0
|
|
20230724,155100,26804637930,9830,9830,9830,9830,0
|
|
20230724,155000,26804637930,9830,9830,9830,9830,0
|
|
20230724,154900,26804637930,9830,9830,9830,9830,0
|
|
20230724,154800,26804637930,9830,9830,9830,9830,0
|
|
20230724,154700,26804637930,9830,9830,9830,9830,0
|
|
20230724,154600,26804637930,9830,9830,9830,9830,0
|
|
20230724,154500,26804637930,9830,9830,9830,9830,0
|
|
20230724,154400,26804637930,9830,9830,9830,9830,0
|
|
20230724,154300,26804637930,9830,9830,9830,9830,0
|
|
20230724,154200,26804637930,9830,9830,9830,9830,0
|
|
20230724,154100,26804637930,9830,9830,9830,9830,0
|
|
20230724,154000,26804637930,9830,9830,9830,9830,0
|
|
20230724,153900,26804637930,9830,9830,9830,9830,0
|
|
20230724,153800,26804637930,9830,9830,9830,9830,0
|
|
20230724,153700,26804637930,9830,9830,9830,9830,44865
|
|
20230724,153600,26804637930,9830,9830,9830,9830,0
|
|
20230724,153500,26804637930,9830,9830,9830,9830,0
|
|
20230724,153400,26804637930,9830,9830,9830,9830,0
|
|
20230724,153300,26804637930,9830,9830,9830,9830,0
|
|
20230724,153200,26804637930,9830,9830,9830,9830,0
|
|
20230724,153100,26804637930,9830,9830,9830,9830,0
|
|
20230724,153000,26804637930,9830,9830,9830,9830,44865
|
|
20230724,152900,26363614980,9830,9830,9830,9830,0
|
|
20230724,152800,26363614980,9830,9830,9830,9830,0
|
|
20230724,152700,26363614980,9830,9830,9830,9830,0
|
|
20230724,152600,26363614980,9830,9830,9830,9830,0
|
|
20230724,152500,26363614980,9830,9830,9830,9830,0
|
|
20230724,152400,26363614980,9830,9830,9830,9830,0
|
|
20230724,152300,26363614980,9830,9830,9830,9830,0
|
|
20230724,152200,26363614980,9830,9830,9830,9830,0
|
|
20230724,152100,26363614980,9830,9830,9830,9830,0
|
|
20230724,152000,26363614980,9830,9830,9830,9830,0
|
|
20230724,151900,26363614980,9830,9780,9830,9760,51480
|
|
20230724,151800,25859242350,9790,9800,9810,9780,10895
|
|
20230724,151700,25752464200,9810,9820,9830,9800,22815
|
|
20230724,151600,25528483990,9820,9780,9820,9770,14077
|
|
20230724,151500,25390437860,9780,9810,9810,9780,8937
|
|
20230724,151400,25302877020,9810,9800,9840,9790,29968
|
|
20230724,151300,25008742920,9800,9780,9810,9770,39455
|
|
20230724,151200,24622190810,9770,9760,9810,9750,23905
|
|
20230724,151100,24388286740,9770,9780,9810,9750,44323
|
|
20230724,151000,23954573540,9780,9670,9780,9660,29903
|
|
20230724,150900,23663500370,9680,9700,9700,9640,9444
|
|
20230724,150800,23572217830,9700,9580,9710,9580,25909
|
|
20230724,150700,23322297180,9580,9570,9590,9560,906
|
|
20230724,150600,23313620900,9550,9590,9590,9550,4500
|
|
20230724,150500,23270500620,9600,9590,9600,9580,7074
|
|
20230724,150400,23202610250,9600,9590,9600,9590,3471
|
|
20230724,150300,23169308450,9590,9590,9590,9570,2896
|
|
20230724,150200,23141537930,9590,9560,9590,9560,2070
|
|
20230724,150100,23121703890,9570,9570,9570,9550,1898
|
|
20230724,150000,23103561680,9570,9540,9570,9530,1548
|
|
20230724,145900,23088772570,9540,9580,9580,9540,3966
|
|
20230724,145800,23050882530,9580,9570,9590,9570,700
|
|
20230724,145700,23044171840,9560,9590,9600,9550,5138
|
|
20230724,145600,22994967980,9590,9590,9610,9580,2195
|
|
20230724,145500,22973913800,9580,9570,9620,9560,6836
|
|
20230724,145400,22908343220,9550,9490,9590,9490,10552
|
|
20230724,145300,22807573800,9490,9460,9490,9450,5078
|
|
20230724,145200,22759525680,9450,9460,9470,9450,328
|
|
20230724,145100,22756422840,9460,9450,9470,9440,3917
|
|
20230724,145000,22719399340,9440,9460,9460,9430,5487
|
|
20230724,144900,22667543220,9470,9410,9470,9400,2999
|
|
20230724,144800,22639270050,9410,9440,9460,9400,12694
|
|
20230724,144700,22519707000,9450,9450,9450,9430,5676
|
|
20230724,144600,22466130140,9450,9450,9460,9440,3329
|
|
20230724,144500,22434679550,9450,9450,9500,9440,3073
|
|
20230724,144400,22405621880,9460,9490,9490,9450,5884
|
|
20230724,144300,22349948330,9480,9470,9540,9470,3811
|
|
20230724,144200,22313697210,9470,9470,9480,9450,3825
|
|
20230724,144100,22277496610,9470,9440,9500,9430,2904
|
|
20230724,144000,22250005660,9440,9500,9500,9420,5392
|
|
20230724,143900,22199122110,9450,9480,9510,9420,13484
|
|
20230724,143800,22071739630,9480,9530,9550,9480,16431
|
|
20230724,143700,21915479420,9540,9550,9550,9530,6780
|
|
20230724,143600,21850788500,9550,9550,9560,9540,1738
|
|
20230724,143500,21834191740,9550,9550,9560,9540,2109
|
|
20230724,143400,21814057700,9560,9560,9570,9550,1765
|
|
20230724,143300,21797193500,9560,9580,9580,9560,4037
|
|
20230724,143200,21758578230,9580,9560,9580,9550,5346
|
|
20230724,143100,21707454020,9570,9630,9630,9570,3446
|
|
20230724,143000,21674420060,9650,9550,9650,9550,11878
|
|
20230724,142900,21560403940,9560,9630,9630,9520,24082
|
|
20230724,142800,21329538770,9640,9650,9660,9620,3522
|
|
20230724,142700,21295598400,9660,9670,9670,9640,2832
|
|
20230724,142600,21268254850,9670,9670,9680,9660,3587
|
|
20230724,142500,21233586880,9670,9690,9710,9660,2573
|
|
20230724,142400,21208714010,9720,9740,9750,9700,10648
|
|
20230724,142300,21105353480,9750,9720,9750,9710,8249
|
|
20230724,142200,21025143130,9720,9680,9720,9670,10311
|
|
20230724,142100,20925136830,9680,9670,9690,9670,1378
|
|
20230724,142000,20911798440,9670,9650,9670,9620,9271
|
|
20230724,141900,20822356290,9650,9660,9670,9650,1956
|
|
20230724,141800,20803469600,9640,9630,9690,9620,8297
|
|
20230724,141700,20723487350,9630,9680,9680,9600,12911
|
|
20230724,141600,20599156870,9680,9720,9720,9680,4551
|
|
20230724,141500,20555045820,9710,9680,9730,9680,7468
|
|
20230724,141400,20482496160,9690,9730,9740,9680,12184
|
|
20230724,141300,20364292210,9740,9740,9750,9730,2581
|
|
20230724,141200,20339148990,9730,9760,9770,9720,7154
|
|
20230724,141100,20269477870,9750,9760,9770,9750,6151
|
|
20230724,141000,20209461020,9760,9790,9810,9760,8489
|
|
20230724,140900,20126413890,9790,9780,9860,9780,16546
|
|
20230724,140800,19963732260,9770,9720,9780,9710,17446
|
|
20230724,140700,19793934000,9720,9820,9850,9720,26213
|
|
20230724,140600,19536985930,9820,9860,9880,9810,30454
|
|
20230724,140500,19236762090,9850,9820,9860,9770,32989
|
|
20230724,140400,18912868060,9830,9760,9840,9760,41019
|
|
20230724,140300,18510659490,9770,9770,9790,9760,29772
|
|
20230724,140200,18219557490,9770,9720,9770,9720,23885
|
|
20230724,140100,17986698140,9720,9710,9740,9700,21265
|
|
20230724,140000,17779832930,9710,9690,9720,9690,6105
|
|
20230724,135900,17720560050,9700,9680,9730,9680,19284
|
|
20230724,135800,17533305670,9690,9670,9700,9660,12109
|
|
20230724,135700,17416020940,9670,9660,9700,9650,33671
|
|
20230724,135600,17090161200,9650,9660,9670,9640,11776
|
|
20230724,135500,16976523800,9650,9650,9670,9640,10629
|
|
20230724,135400,16873929370,9660,9640,9680,9640,21901
|
|
20230724,135300,16662400960,9640,9620,9650,9620,9378
|
|
20230724,135200,16572023190,9620,9550,9620,9540,6762
|
|
20230724,135100,16507168750,9530,9640,9640,9530,14215
|
|
20230724,135000,16370578940,9640,9620,9660,9610,17503
|
|
20230724,134900,16202012480,9630,9600,9640,9590,22420
|
|
20230724,134800,15986369840,9600,9500,9600,9500,18451
|
|
20230724,134700,15809936440,9500,9530,9550,9490,13127
|
|
20230724,134600,15684913430,9530,9570,9590,9520,9397
|
|
20230724,134500,15595054240,9580,9530,9590,9510,18210
|
|
20230724,134400,15421087810,9500,9480,9530,9470,6783
|
|
20230724,134300,15356622620,9500,9450,9520,9440,37383
|
|
20230724,134200,15001707930,9450,9480,9480,9450,13913
|
|
20230724,134100,14870015160,9480,9410,9490,9410,33109
|
|
20230724,134000,14556723580,9440,9330,9440,9330,32780
|
|
20230724,133900,14248508520,9320,9330,9330,9300,7195
|
|
20230724,133800,14181528280,9320,9320,9330,9300,2245
|
|
20230724,133700,14160631340,9320,9350,9350,9320,2490
|
|
20230724,133600,14137389870,9350,9360,9360,9320,3273
|
|
20230724,133500,14106798840,9360,9370,9380,9360,5601
|
|
20230724,133400,14054337650,9390,9350,9400,9350,22485
|
|
20230724,133300,13843282960,9350,9350,9350,9340,2458
|
|
20230724,133200,13820302040,9350,9340,9350,9300,2848
|
|
20230724,133100,13793751240,9370,9320,9370,9310,17743
|
|
20230724,133000,13627942160,9310,9340,9340,9310,2730
|
|
20230724,132900,13602512310,9340,9340,9350,9340,904
|
|
20230724,132800,13594065020,9340,9310,9370,9300,30072
|
|
20230724,132700,13313171930,9310,9300,9310,9260,4903
|
|
20230724,132600,13267585290,9300,9270,9310,9240,10620
|
|
20230724,132500,13168873190,9240,9240,9300,9240,10842
|
|
20230724,132400,13068440300,9240,9170,9240,9170,8028
|
|
20230724,132300,12994556830,9170,9170,9170,9160,1616
|
|
20230724,132200,12979748500,9160,9170,9170,9160,837
|
|
20230724,132100,12972081530,9160,9150,9170,9150,6042
|
|
20230724,132000,12916736460,9160,9110,9160,9100,10326
|
|
20230724,131900,12822249120,9110,9120,9120,9100,1399
|
|
20230724,131800,12809506990,9110,9100,9130,9100,8168
|
|
20230724,131700,12735067990,9100,9090,9120,9080,12219
|
|
20230724,131600,12623729740,9100,9100,9110,9090,7386
|
|
20230724,131500,12556565350,9130,9130,9130,9090,3118
|
|
20230724,131400,12528195890,9130,9100,9130,9100,12013
|
|
20230724,131300,12418877480,9120,9130,9140,9100,8255
|
|
20230724,131200,12343680470,9140,9120,9140,9110,5910
|
|
20230724,131100,12289786600,9120,9120,9120,9110,821
|
|
20230724,131000,12282301410,9110,9130,9130,9110,5148
|
|
20230724,130900,12235351950,9120,9150,9160,9120,6949
|
|
20230724,130800,12171869610,9180,9170,9180,9150,543
|
|
20230724,130700,12166897030,9160,9180,9180,9150,141
|
|
20230724,130600,12165606150,9140,9130,9140,9130,3598
|
|
20230724,130500,12132738540,9140,9140,9140,9130,5194
|
|
20230724,130400,12085300470,9130,9130,9140,9130,1090
|
|
20230724,130300,12075341470,9130,9130,9140,9130,1562
|
|
20230724,130200,12061075820,9130,9160,9180,9130,4796
|
|
20230724,130100,12017232060,9170,9150,9170,9140,744
|
|
20230724,130000,12010422680,9150,9130,9150,9120,10452
|
|
20230724,125900,11914996820,9120,9180,9180,9120,27595
|
|
20230724,125800,11662830080,9180,9180,9190,9170,1059
|
|
20230724,125700,11653113490,9180,9180,9180,9170,1579
|
|
20230724,125600,11638622230,9170,9190,9190,9170,4733
|
|
20230724,125500,11595148490,9190,9210,9210,9190,1264
|
|
20230724,125400,11583524970,9210,9220,9220,9210,560
|
|
20230724,125300,11578367270,9230,9230,9230,9230,101
|
|
20230724,125200,11577435040,9210,9210,9210,9210,69
|
|
20230724,125100,11576799550,9230,9220,9230,9210,217
|
|
20230724,125000,11574799540,9230,9230,9240,9210,272
|
|
20230724,124900,11572287530,9250,9230,9250,9190,858
|
|
20230724,124800,11564386200,9270,9230,9280,9230,5285
|
|
20230724,124700,11515515280,9230,9200,9230,9200,497
|
|
20230724,124600,11510938790,9200,9230,9230,9200,21
|
|
20230724,124500,11510745560,9210,9230,9240,9210,1513
|
|
20230724,124400,11496809990,9240,9210,9240,9210,1441
|
|
20230724,124300,11483500660,9210,9210,9210,9210,10
|
|
20230724,124200,11483408560,9210,9210,9210,9210,82
|
|
20230724,124100,11482653340,9210,9200,9240,9190,2292
|
|
20230724,124000,11461516770,9200,9170,9200,9170,967
|
|
20230724,123900,11452645540,9170,9180,9180,9170,610
|
|
20230724,123800,11447050000,9190,9180,9190,9170,862
|
|
20230724,123700,11439141980,9170,9180,9180,9170,587
|
|
20230724,123600,11433758590,9170,9170,9200,9170,104
|
|
20230724,123500,11432804620,9170,9200,9200,9170,110
|
|
20230724,123400,11431795770,9200,9200,9200,9200,10
|
|
20230724,123300,11431703770,9200,9170,9200,9160,1021
|
|
20230724,123200,11422349370,9200,9170,9200,9160,808
|
|
20230724,123100,11414942680,9170,9180,9180,9170,3282
|
|
20230724,123000,11384835620,9180,9180,9180,9180,0
|
|
20230724,122900,11384835620,9180,9200,9200,9180,1668
|
|
20230724,122800,11369506250,9210,9210,9210,9210,280
|
|
20230724,122700,11366927450,9220,9230,9230,9220,144
|
|
20230724,122600,11365599300,9230,9200,9230,9200,649
|
|
20230724,122500,11359622020,9210,9210,9210,9200,149
|
|
20230724,122400,11358251160,9210,9210,9230,9210,632
|
|
20230724,122300,11352428390,9200,9200,9200,9190,208
|
|
20230724,122200,11350515090,9200,9190,9200,9180,628
|
|
20230724,122100,11344743610,9190,9210,9210,9190,315
|
|
20230724,122000,11341844840,9200,9190,9220,9190,612
|
|
20230724,121900,11336217440,9190,9190,9220,9190,642
|
|
20230724,121800,11330313460,9190,9210,9210,9190,502
|
|
20230724,121700,11325698860,9220,9210,9230,9210,818
|
|
20230724,121600,11318158710,9190,9250,9250,9190,7800
|
|
20230724,121500,11246286790,9250,9230,9250,9230,1302
|
|
20230724,121400,11234244290,9260,9230,9260,9230,1576
|
|
20230724,121300,11219670660,9250,9230,9250,9230,577
|
|
20230724,121200,11214340410,9230,9230,9230,9230,543
|
|
20230724,121100,11209328520,9230,9250,9260,9230,642
|
|
20230724,121000,11203385560,9250,9250,9250,9250,297
|
|
20230724,120900,11200638310,9250,9250,9250,9250,153
|
|
20230724,120800,11199223060,9250,9230,9250,9230,58
|
|
20230724,120700,11198686620,9220,9210,9260,9210,770
|
|
20230724,120600,11191558990,9210,9250,9260,9210,9141
|
|
20230724,120500,11106959470,9250,9240,9270,9220,1509
|
|
20230724,120400,11093030120,9240,9200,9250,9200,9317
|
|
20230724,120300,11006904010,9190,9200,9210,9190,241
|
|
20230724,120200,11004686470,9200,9190,9300,9190,4073
|
|
20230724,120100,10967059740,9180,9180,9180,9180,3
|
|
20230724,120000,10967032200,9200,9180,9200,9180,2145
|
|
20230724,115900,10947313790,9130,9170,9190,9130,8654
|
|
20230724,115800,10868239510,9160,9170,9170,9160,1559
|
|
20230724,115700,10853954030,9180,9170,9190,9160,2509
|
|
20230724,115600,10830922290,9180,9150,9180,9150,1854
|
|
20230724,115500,10813941900,9150,9150,9150,9140,1673
|
|
20230724,115400,10798649750,9140,9160,9160,9140,738
|
|
20230724,115300,10791900160,9150,9140,9150,9140,1075
|
|
20230724,115200,10782064250,9140,9150,9150,9140,1018
|
|
20230724,115100,10772752620,9140,9150,9150,9140,14944
|
|
20230724,115000,10636150750,9140,9150,9150,9140,2123
|
|
20230724,114900,10616741800,9140,9150,9150,9140,2439
|
|
20230724,114800,10594425860,9150,9140,9150,9140,5660
|
|
20230724,114700,10542678460,9150,9160,9160,9150,14765
|
|
20230724,114600,10407566120,9160,9170,9180,9160,5000
|
|
20230724,114500,10361739690,9180,9160,9180,9160,1633
|
|
20230724,114400,10346770440,9160,9160,9170,9150,9591
|
|
20230724,114300,10258917800,9160,9170,9170,9160,2301
|
|
20230724,114200,10237821260,9170,9160,9170,9160,4058
|
|
20230724,114100,10200611330,9160,9180,9180,9160,3012
|
|
20230724,114000,10172993320,9180,9180,9180,9170,2136
|
|
20230724,113900,10153390350,9180,9210,9210,9170,3883
|
|
20230724,113800,10117745880,9210,9200,9240,9200,2112
|
|
20230724,113700,10098261820,9200,9170,9200,9170,2069
|
|
20230724,113600,10079254650,9180,9180,9180,9170,503
|
|
20230724,113500,10074638430,9180,9180,9180,9170,1086
|
|
20230724,113400,10064675190,9180,9190,9190,9170,11257
|
|
20230724,113300,9961370170,9190,9180,9200,9180,2316
|
|
20230724,113200,9940103170,9190,9220,9220,9180,10045
|
|
20230724,113100,9847768390,9250,9210,9250,9210,452
|
|
20230724,113000,9843599160,9210,9210,9210,9210,42
|
|
20230724,112900,9843212340,9210,9200,9210,9200,4420
|
|
20230724,112800,9802536620,9210,9210,9210,9210,495
|
|
20230724,112700,9797977670,9210,9220,9220,9210,1561
|
|
20230724,112600,9783593850,9220,9230,9270,9220,1196
|
|
20230724,112500,9772557420,9230,9220,9250,9220,1283
|
|
20230724,112400,9760716320,9230,9220,9230,9220,1014
|
|
20230724,112300,9751367170,9220,9200,9220,9190,1147
|
|
20230724,112200,9740815650,9200,9190,9200,9190,2566
|
|
20230724,112100,9717214460,9190,9190,9200,9190,3046
|
|
20230724,112000,9689216710,9190,9200,9200,9190,571
|
|
20230724,111900,9683967760,9200,9190,9230,9190,3251
|
|
20230724,111800,9654027390,9190,9200,9200,9190,2285
|
|
20230724,111700,9633016480,9200,9210,9210,9180,6932
|
|
20230724,111600,9569299040,9200,9210,9210,9200,3371
|
|
20230724,111500,9538278800,9210,9220,9230,9210,3522
|
|
20230724,111400,9505820860,9230,9250,9250,9230,748
|
|
20230724,111300,9498910520,9240,9220,9250,9200,6449
|
|
20230724,111200,9439489640,9230,9240,9240,9230,3886
|
|
20230724,111100,9403613860,9230,9250,9260,9230,4744
|
|
20230724,111000,9359763020,9260,9260,9270,9250,3730
|
|
20230724,110900,9325227410,9270,9280,9280,9260,2291
|
|
20230724,110800,9303989500,9280,9290,9290,9280,1908
|
|
20230724,110700,9286283250,9290,9280,9300,9280,8081
|
|
20230724,110600,9211140370,9300,9300,9300,9290,1095
|
|
20230724,110500,9200963960,9330,9270,9330,9270,4011
|
|
20230724,110400,9163554690,9270,9280,9330,9270,424
|
|
20230724,110300,9159622700,9360,9260,9380,9240,12356
|
|
20230724,110200,9044411260,9260,9260,9300,9250,2938
|
|
20230724,110100,9017140470,9300,9300,9300,9300,0
|
|
20230724,110000,9017140470,9300,9230,9300,9230,1114
|
|
20230724,105900,9006813320,9230,9230,9230,9230,152
|
|
20230724,105800,9005410360,9250,9220,9250,9220,2581
|
|
20230724,105700,8981562140,9230,9210,9230,9210,712
|
|
20230724,105600,8975000520,9200,9230,9240,9200,10320
|
|
20230724,105500,8879950510,9240,9240,9240,9230,3866
|
|
20230724,105400,8844251040,9240,9230,9240,9230,797
|
|
20230724,105300,8836890990,9230,9270,9300,9230,4022
|
|
20230724,105200,8799714660,9270,9270,9340,9260,2594
|
|
20230724,105100,8775544050,9270,9260,9290,9260,832
|
|
20230724,105000,8767821290,9260,9240,9270,9230,3968
|
|
20230724,104900,8731165910,9240,9280,9290,9240,9460
|
|
20230724,104800,8643575900,9290,9300,9300,9290,776
|
|
20230724,104700,8636365700,9300,9280,9330,9270,1045
|
|
20230724,104600,8626655970,9280,9270,9290,9270,783
|
|
20230724,104500,8619382100,9290,9260,9290,9260,310
|
|
20230724,104400,8616508420,9270,9260,9330,9260,3851
|
|
20230724,104300,8580712140,9260,9250,9270,9250,1740
|
|
20230724,104200,8564590930,9250,9260,9270,9250,368
|
|
20230724,104100,8561183640,9250,9270,9280,9250,2826
|
|
20230724,104000,8535015200,9270,9260,9270,9260,1555
|
|
20230724,103900,8520610870,9260,9270,9270,9260,3494
|
|
20230724,103800,8488242010,9270,9280,9280,9260,484
|
|
20230724,103700,8483755560,9260,9280,9280,9250,7830
|
|
20230724,103600,8411201560,9280,9300,9300,9280,7277
|
|
20230724,103500,8343636310,9300,9300,9300,9290,3413
|
|
20230724,103400,8311906250,9300,9340,9340,9300,1972
|
|
20230724,103300,8293555940,9350,9310,9350,9310,1482
|
|
20230724,103200,8279741460,9310,9310,9350,9310,175
|
|
20230724,103100,8278110190,9350,9310,9370,9300,632
|
|
20230724,103000,8272226230,9370,9340,9370,9300,1575
|
|
20230724,102900,8257548150,9320,9370,9380,9320,797
|
|
20230724,102800,8250117570,9380,9370,9390,9360,809
|
|
20230724,102700,8242531880,9390,9360,9390,9360,1186
|
|
20230724,102600,8231398010,9310,9330,9350,9300,8972
|
|
20230724,102500,8147596890,9330,9300,9330,9300,1155
|
|
20230724,102400,8136841910,9300,9300,9310,9300,778
|
|
20230724,102300,8129603120,9300,9300,9310,9290,1664
|
|
20230724,102200,8114115930,9300,9320,9320,9300,7229
|
|
20230724,102100,8046856610,9320,9320,9320,9310,293
|
|
20230724,102000,8044127720,9320,9320,9320,9300,1820
|
|
20230724,101900,8027180660,9310,9310,9340,9300,1803
|
|
20230724,101800,8010404580,9340,9340,9350,9280,17900
|
|
20230724,101700,7843769640,9340,9370,9380,9340,22452
|
|
20230724,101600,7633839010,9370,9380,9380,9370,3430
|
|
20230724,101500,7601696640,9380,9390,9400,9370,3523
|
|
20230724,101400,7568666630,9400,9420,9440,9400,5297
|
|
20230724,101300,7518824020,9440,9420,9450,9420,2356
|
|
20230724,101200,7496596190,9420,9450,9460,9420,4926
|
|
20230724,101100,7450103470,9450,9450,9460,9430,3745
|
|
20230724,101000,7414715940,9450,9410,9450,9400,13540
|
|
20230724,100900,7286931700,9410,9390,9410,9390,4172
|
|
20230724,100800,7247722950,9390,9390,9400,9380,303
|
|
20230724,100700,7244877170,9400,9370,9400,9370,1405
|
|
20230724,100600,7231699350,9370,9380,9380,9350,7004
|
|
20230724,100500,7166092280,9380,9360,9390,9360,4856
|
|
20230724,100400,7120548380,9340,9350,9370,9340,2633
|
|
20230724,100300,7095931150,9350,9350,9380,9350,1730
|
|
20230724,100200,7079740180,9340,9350,9350,9320,26026
|
|
20230724,100100,6836863500,9360,9370,9380,9350,2879
|
|
20230724,100000,6809904190,9380,9400,9400,9370,2623
|
|
20230724,095900,6785293470,9400,9340,9400,9340,6141
|
|
20230724,095800,6727753960,9340,9330,9350,9320,2061
|
|
20230724,095700,6708517400,9320,9370,9370,9310,5271
|
|
20230724,095600,6659234470,9370,9320,9390,9310,12579
|
|
20230724,095500,6541495710,9310,9270,9350,9270,4985
|
|
20230724,095400,6495047480,9270,9270,9290,9270,3067
|
|
20230724,095300,6466589080,9270,9280,9280,9220,1955
|
|
20230724,095200,6448462210,9230,9240,9280,9210,2936
|
|
20230724,095100,6421304880,9240,9200,9240,9180,10418
|
|
20230724,095000,6325410950,9200,9230,9230,9200,893
|
|
20230724,094900,6317186120,9230,9190,9230,9190,1898
|
|
20230724,094800,6299701120,9200,9200,9200,9190,1734
|
|
20230724,094700,6283748420,9200,9200,9210,9190,299
|
|
20230724,094600,6280997220,9210,9210,9210,9190,220
|
|
20230724,094500,6278975070,9220,9180,9220,9170,6712
|
|
20230724,094400,6217308000,9190,9220,9220,9180,2375
|
|
20230724,094300,6195465440,9200,9220,9220,9200,167
|
|
20230724,094200,6193928560,9220,9240,9240,9200,2650
|
|
20230724,094100,6169508800,9240,9200,9240,9170,13409
|
|
20230724,094000,6046133750,9190,9210,9210,9190,2917
|
|
20230724,093900,6019303670,9210,9190,9210,9190,3411
|
|
20230724,093800,5987930020,9190,9170,9210,9170,2177
|
|
20230724,093700,5967925010,9190,9210,9240,9170,8907
|
|
20230724,093600,5886075890,9180,9200,9200,9180,3120
|
|
20230724,093500,5857400300,9190,9210,9220,9190,7956
|
|
20230724,093400,5784221650,9210,9210,9220,9200,4161
|
|
20230724,093300,5745920810,9220,9230,9270,9210,12974
|
|
20230724,093200,5626193210,9230,9230,9250,9220,1720
|
|
20230724,093100,5610314580,9230,9230,9250,9230,2200
|
|
20230724,093000,5589998390,9230,9250,9250,9220,3979
|
|
20230724,092900,5553202830,9250,9180,9290,9180,8212
|
|
20230724,092800,5477244220,9180,9200,9210,9180,6434
|
|
20230724,092700,5418045420,9200,9180,9210,9160,6908
|
|
20230724,092600,5354517010,9180,9190,9190,9150,2349
|
|
20230724,092500,5332994150,9170,9130,9200,9130,9800
|
|
20230724,092400,5243084110,9140,9160,9170,9120,23720
|
|
20230724,092300,5026240300,9150,9190,9190,9150,28950
|
|
20230724,092200,4761035740,9190,9200,9200,9180,6809
|
|
20230724,092100,4698460150,9200,9170,9200,9170,4080
|
|
20230724,092000,4660995540,9160,9200,9220,9160,17147
|
|
20230724,091900,4503541470,9200,9230,9230,9190,10602
|
|
20230724,091800,4406014730,9200,9220,9250,9200,10824
|
|
20230724,091700,4306347280,9200,9210,9220,9200,9657
|
|
20230724,091600,4217450020,9210,9180,9210,9170,14153
|
|
20230724,091500,4087555540,9170,9220,9230,9170,38616
|
|
20230724,091400,3732526070,9220,9310,9310,9220,33855
|
|
20230724,091300,3419194710,9360,9290,9390,9270,5867
|
|
20230724,091200,3364567480,9260,9270,9290,9250,13841
|
|
20230724,091100,3236338560,9270,9250,9290,9250,6402
|
|
20230724,091000,3177035550,9280,9280,9300,9250,18023
|
|
20230724,090900,3010055060,9270,9250,9300,9250,3078
|
|
20230724,090800,2981485970,9250,9270,9300,9250,6649
|
|
20230724,090700,2919912820,9280,9250,9300,9240,12110
|
|
20230724,090600,2807842990,9260,9260,9310,9240,14775
|
|
20230724,090500,2670902500,9260,9280,9330,9250,14603
|
|
20230724,090400,2535342520,9280,9350,9350,9270,19699
|
|
20230724,090300,2351857610,9360,9320,9630,9320,43433
|
|
20230724,090200,1943108940,9320,9240,9320,9150,45950
|
|
20230724,090100,1520313360,9210,9320,9420,9200,82828
|
|
20230724,090000,749310820,9310,9590,9600,9300,78082
|