661 lines
31 KiB
CSV
661 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,195800,269545935,5230,5230,5230,5230,27
|
|
20230724,195700,269545935,5230,5230,5230,5230,0
|
|
20230724,195600,269545935,5230,5230,5230,5230,0
|
|
20230724,195500,269545935,5230,5230,5230,5230,0
|
|
20230724,195400,269545935,5230,5230,5230,5230,0
|
|
20230724,195300,269545935,5230,5230,5230,5230,0
|
|
20230724,195200,269545935,5230,5230,5230,5230,0
|
|
20230724,195100,269545935,5230,5230,5230,5230,0
|
|
20230724,195000,269545935,5230,5230,5230,5230,0
|
|
20230724,194900,269545935,5230,5230,5230,5230,0
|
|
20230724,194800,269545935,5230,5230,5230,5230,0
|
|
20230724,194700,269545935,5230,5230,5230,5230,0
|
|
20230724,194600,269545935,5230,5230,5230,5230,0
|
|
20230724,194500,269545935,5230,5230,5230,5230,0
|
|
20230724,194400,269545935,5230,5230,5230,5230,0
|
|
20230724,194300,269545935,5230,5230,5230,5230,0
|
|
20230724,194200,269545935,5230,5230,5230,5230,0
|
|
20230724,194100,269545935,5230,5230,5230,5230,0
|
|
20230724,194000,269545935,5230,5230,5230,5230,0
|
|
20230724,193900,269545935,5230,5230,5230,5230,0
|
|
20230724,193800,269545935,5230,5230,5230,5230,0
|
|
20230724,193700,269545935,5230,5230,5230,5230,0
|
|
20230724,193600,269545935,5230,5230,5230,5230,0
|
|
20230724,193500,269545935,5230,5230,5230,5230,0
|
|
20230724,193400,269545935,5230,5230,5230,5230,0
|
|
20230724,193300,269545935,5230,5230,5230,5230,0
|
|
20230724,193200,269545935,5230,5230,5230,5230,0
|
|
20230724,193100,269545935,5230,5230,5230,5230,0
|
|
20230724,193000,269545935,5230,5230,5230,5230,0
|
|
20230724,192900,269545935,5230,5230,5230,5230,0
|
|
20230724,192800,269545935,5230,5230,5230,5230,27
|
|
20230724,192700,269545935,5230,5230,5230,5230,0
|
|
20230724,192600,269545935,5230,5230,5230,5230,0
|
|
20230724,192500,269545935,5230,5230,5230,5230,0
|
|
20230724,192400,269545935,5230,5230,5230,5230,0
|
|
20230724,192300,269545935,5230,5230,5230,5230,0
|
|
20230724,192200,269545935,5230,5230,5230,5230,0
|
|
20230724,192100,269545935,5230,5230,5230,5230,0
|
|
20230724,192000,269545935,5230,5230,5230,5230,0
|
|
20230724,191900,269545935,5230,5230,5230,5230,0
|
|
20230724,191800,269545935,5230,5230,5230,5230,0
|
|
20230724,191700,269545935,5230,5230,5230,5230,0
|
|
20230724,191600,269545935,5230,5230,5230,5230,0
|
|
20230724,191500,269545935,5230,5230,5230,5230,0
|
|
20230724,191400,269545935,5230,5230,5230,5230,0
|
|
20230724,191300,269545935,5230,5230,5230,5230,0
|
|
20230724,191200,269545935,5230,5230,5230,5230,0
|
|
20230724,191100,269545935,5230,5230,5230,5230,0
|
|
20230724,191000,269545935,5230,5230,5230,5230,0
|
|
20230724,190900,269545935,5230,5230,5230,5230,0
|
|
20230724,190800,269545935,5230,5230,5230,5230,0
|
|
20230724,190700,269545935,5230,5230,5230,5230,0
|
|
20230724,190600,269545935,5230,5230,5230,5230,0
|
|
20230724,190500,269545935,5230,5230,5230,5230,0
|
|
20230724,190400,269545935,5230,5230,5230,5230,0
|
|
20230724,190300,269545935,5230,5230,5230,5230,0
|
|
20230724,190200,269545935,5230,5230,5230,5230,0
|
|
20230724,190100,269545935,5230,5230,5230,5230,0
|
|
20230724,190000,269545935,5230,5230,5230,5230,0
|
|
20230724,185900,269545935,5230,5230,5230,5230,0
|
|
20230724,185800,269545935,5230,5230,5230,5230,27
|
|
20230724,185700,269545935,5230,5230,5230,5230,0
|
|
20230724,185600,269545935,5230,5230,5230,5230,0
|
|
20230724,185500,269545935,5230,5230,5230,5230,0
|
|
20230724,185400,269545935,5230,5230,5230,5230,0
|
|
20230724,185300,269545935,5230,5230,5230,5230,0
|
|
20230724,185200,269545935,5230,5230,5230,5230,0
|
|
20230724,185100,269545935,5230,5230,5230,5230,0
|
|
20230724,185000,269545935,5230,5230,5230,5230,0
|
|
20230724,184900,269545935,5230,5230,5230,5230,0
|
|
20230724,184800,269545935,5230,5230,5230,5230,0
|
|
20230724,184700,269545935,5230,5230,5230,5230,0
|
|
20230724,184600,269545935,5230,5230,5230,5230,0
|
|
20230724,184500,269545935,5230,5230,5230,5230,0
|
|
20230724,184400,269545935,5230,5230,5230,5230,0
|
|
20230724,184300,269545935,5230,5230,5230,5230,0
|
|
20230724,184200,269545935,5230,5230,5230,5230,0
|
|
20230724,184100,269545935,5230,5230,5230,5230,0
|
|
20230724,184000,269545935,5230,5230,5230,5230,0
|
|
20230724,183900,269545935,5230,5230,5230,5230,0
|
|
20230724,183800,269545935,5230,5230,5230,5230,0
|
|
20230724,183700,269545935,5230,5230,5230,5230,0
|
|
20230724,183600,269545935,5230,5230,5230,5230,0
|
|
20230724,183500,269545935,5230,5230,5230,5230,0
|
|
20230724,183400,269545935,5230,5230,5230,5230,0
|
|
20230724,183300,269545935,5230,5230,5230,5230,0
|
|
20230724,183200,269545935,5230,5230,5230,5230,0
|
|
20230724,183100,269545935,5230,5230,5230,5230,0
|
|
20230724,183000,269545935,5230,5230,5230,5230,0
|
|
20230724,182900,269545935,5230,5230,5230,5230,0
|
|
20230724,182800,269545935,5230,5230,5230,5230,27
|
|
20230724,182700,269545935,5230,5230,5230,5230,0
|
|
20230724,182600,269545935,5230,5230,5230,5230,0
|
|
20230724,182500,269545935,5230,5230,5230,5230,0
|
|
20230724,182400,269545935,5230,5230,5230,5230,0
|
|
20230724,182300,269545935,5230,5230,5230,5230,0
|
|
20230724,182200,269545935,5230,5230,5230,5230,0
|
|
20230724,182100,269545935,5230,5230,5230,5230,0
|
|
20230724,182000,269545935,5230,5230,5230,5230,0
|
|
20230724,181900,269545935,5230,5230,5230,5230,0
|
|
20230724,181800,269545935,5230,5230,5230,5230,0
|
|
20230724,181700,269545935,5230,5230,5230,5230,0
|
|
20230724,181600,269545935,5230,5230,5230,5230,0
|
|
20230724,181500,269545935,5230,5230,5230,5230,0
|
|
20230724,181400,269545935,5230,5230,5230,5230,0
|
|
20230724,181300,269545935,5230,5230,5230,5230,0
|
|
20230724,181200,269545935,5230,5230,5230,5230,0
|
|
20230724,181100,269545935,5230,5230,5230,5230,0
|
|
20230724,181000,269545935,5230,5230,5230,5230,0
|
|
20230724,180900,269545935,5230,5230,5230,5230,0
|
|
20230724,180800,269545935,5230,5230,5230,5230,0
|
|
20230724,180700,269545935,5230,5230,5230,5230,0
|
|
20230724,180600,269545935,5230,5230,5230,5230,0
|
|
20230724,180500,269545935,5230,5230,5230,5230,0
|
|
20230724,180400,269545935,5230,5230,5230,5230,0
|
|
20230724,180300,269545935,5230,5230,5230,5230,0
|
|
20230724,180200,269545935,5230,5230,5230,5230,0
|
|
20230724,180100,269545935,5230,5230,5230,5230,0
|
|
20230724,180000,269545935,5230,5230,5230,5230,0
|
|
20230724,175900,269545935,5230,5230,5230,5230,0
|
|
20230724,175800,269545935,5230,5230,5230,5230,27
|
|
20230724,175700,269545935,5230,5230,5230,5230,0
|
|
20230724,175600,269545935,5230,5230,5230,5230,0
|
|
20230724,175500,269545935,5230,5230,5230,5230,0
|
|
20230724,175400,269545935,5230,5230,5230,5230,0
|
|
20230724,175300,269545935,5230,5230,5230,5230,0
|
|
20230724,175200,269545935,5230,5230,5230,5230,0
|
|
20230724,175100,269545935,5230,5230,5230,5230,0
|
|
20230724,175000,269545935,5230,5230,5230,5230,0
|
|
20230724,174900,269545935,5230,5230,5230,5230,0
|
|
20230724,174800,269545935,5230,5230,5230,5230,0
|
|
20230724,174700,269545935,5230,5230,5230,5230,0
|
|
20230724,174600,269545935,5230,5230,5230,5230,0
|
|
20230724,174500,269545935,5230,5230,5230,5230,0
|
|
20230724,174400,269545935,5230,5230,5230,5230,0
|
|
20230724,174300,269545935,5230,5230,5230,5230,0
|
|
20230724,174200,269545935,5230,5230,5230,5230,0
|
|
20230724,174100,269545935,5230,5230,5230,5230,0
|
|
20230724,174000,269545935,5230,5230,5230,5230,0
|
|
20230724,173900,269545935,5230,5230,5230,5230,0
|
|
20230724,173800,269545935,5230,5230,5230,5230,0
|
|
20230724,173700,269545935,5230,5230,5230,5230,0
|
|
20230724,173600,269545935,5230,5230,5230,5230,0
|
|
20230724,173500,269545935,5230,5230,5230,5230,0
|
|
20230724,173400,269545935,5230,5230,5230,5230,0
|
|
20230724,173300,269545935,5230,5230,5230,5230,0
|
|
20230724,173200,269545935,5230,5230,5230,5230,0
|
|
20230724,173100,269545935,5230,5230,5230,5230,0
|
|
20230724,173000,269545935,5230,5230,5230,5230,0
|
|
20230724,172900,269545935,5230,5230,5230,5230,0
|
|
20230724,172800,269545935,5230,5230,5230,5230,27
|
|
20230724,172700,269545935,5230,5230,5230,5230,0
|
|
20230724,172600,269545935,5230,5230,5230,5230,0
|
|
20230724,172500,269545935,5230,5230,5230,5230,0
|
|
20230724,172400,269545935,5230,5230,5230,5230,0
|
|
20230724,172300,269545935,5230,5230,5230,5230,0
|
|
20230724,172200,269545935,5230,5230,5230,5230,0
|
|
20230724,172100,269545935,5230,5230,5230,5230,0
|
|
20230724,172000,269545935,5230,5230,5230,5230,0
|
|
20230724,171900,269545935,5230,5230,5230,5230,0
|
|
20230724,171800,269545935,5230,5230,5230,5230,0
|
|
20230724,171700,269545935,5230,5230,5230,5230,0
|
|
20230724,171600,269545935,5230,5230,5230,5230,0
|
|
20230724,171500,269545935,5230,5230,5230,5230,0
|
|
20230724,171400,269545935,5230,5230,5230,5230,0
|
|
20230724,171300,269545935,5230,5230,5230,5230,0
|
|
20230724,171200,269545935,5230,5230,5230,5230,0
|
|
20230724,171100,269545935,5230,5230,5230,5230,0
|
|
20230724,171000,269545935,5230,5230,5230,5230,0
|
|
20230724,170900,269545935,5230,5230,5230,5230,0
|
|
20230724,170800,269545935,5230,5230,5230,5230,0
|
|
20230724,170700,269545935,5230,5230,5230,5230,0
|
|
20230724,170600,269545935,5230,5230,5230,5230,0
|
|
20230724,170500,269545935,5230,5230,5230,5230,0
|
|
20230724,170400,269545935,5230,5230,5230,5230,0
|
|
20230724,170300,269545935,5230,5230,5230,5230,0
|
|
20230724,170200,269545935,5230,5230,5230,5230,0
|
|
20230724,170100,269545935,5230,5230,5230,5230,0
|
|
20230724,170000,269545935,5230,5230,5230,5230,0
|
|
20230724,165900,269545935,5230,5230,5230,5230,0
|
|
20230724,165800,269545935,5230,5230,5230,5230,27
|
|
20230724,165700,269545935,5230,5230,5230,5230,0
|
|
20230724,165600,269545935,5230,5230,5230,5230,0
|
|
20230724,165500,269545935,5230,5230,5230,5230,0
|
|
20230724,165400,269545935,5230,5230,5230,5230,0
|
|
20230724,165300,269545935,5230,5230,5230,5230,0
|
|
20230724,165200,269545935,5230,5230,5230,5230,0
|
|
20230724,165100,269545935,5230,5230,5230,5230,0
|
|
20230724,165000,269545935,5230,5230,5230,5230,0
|
|
20230724,164900,269545935,5230,5230,5230,5230,0
|
|
20230724,164800,269545935,5230,5230,5230,5230,0
|
|
20230724,164700,269545935,5230,5230,5230,5230,0
|
|
20230724,164600,269545935,5230,5230,5230,5230,0
|
|
20230724,164500,269545935,5230,5230,5230,5230,0
|
|
20230724,164400,269545935,5230,5230,5230,5230,0
|
|
20230724,164300,269545935,5230,5230,5230,5230,0
|
|
20230724,164200,269545935,5230,5230,5230,5230,0
|
|
20230724,164100,269545935,5230,5230,5230,5230,0
|
|
20230724,164000,269545935,5230,5230,5230,5230,0
|
|
20230724,163900,269545935,5230,5230,5230,5230,0
|
|
20230724,163800,269545935,5230,5230,5230,5230,0
|
|
20230724,163700,269545935,5230,5230,5230,5230,0
|
|
20230724,163600,269545935,5230,5230,5230,5230,0
|
|
20230724,163500,269545935,5230,5230,5230,5230,0
|
|
20230724,163400,269545935,5230,5230,5230,5230,0
|
|
20230724,163300,269545935,5230,5230,5230,5230,0
|
|
20230724,163200,269545935,5230,5230,5230,5230,0
|
|
20230724,163100,269545935,5230,5230,5230,5230,0
|
|
20230724,163000,269545935,5230,5230,5230,5230,0
|
|
20230724,162900,269545935,5230,5230,5230,5230,0
|
|
20230724,162800,269545935,5230,5230,5230,5230,27
|
|
20230724,162700,269545935,5230,5230,5230,5230,0
|
|
20230724,162600,269545935,5230,5230,5230,5230,0
|
|
20230724,162500,269545935,5230,5230,5230,5230,0
|
|
20230724,162400,269545935,5230,5230,5230,5230,0
|
|
20230724,162300,269545935,5230,5230,5230,5230,0
|
|
20230724,162200,269545935,5230,5230,5230,5230,0
|
|
20230724,162100,269545935,5230,5230,5230,5230,0
|
|
20230724,162000,269545935,5230,5230,5230,5230,0
|
|
20230724,161900,269545935,5230,5230,5230,5230,0
|
|
20230724,161800,269545935,5230,5230,5230,5230,0
|
|
20230724,161700,269545935,5230,5230,5230,5230,0
|
|
20230724,161600,269545935,5230,5230,5230,5230,0
|
|
20230724,161500,269545935,5230,5230,5230,5230,0
|
|
20230724,161400,269545935,5230,5230,5230,5230,0
|
|
20230724,161300,269545935,5230,5230,5230,5230,0
|
|
20230724,161200,269545935,5230,5230,5230,5230,0
|
|
20230724,161100,269545935,5230,5230,5230,5230,0
|
|
20230724,161000,269545935,5230,5230,5230,5230,0
|
|
20230724,160900,269545935,5230,5230,5230,5230,0
|
|
20230724,160800,269545935,5230,5230,5230,5230,0
|
|
20230724,160700,269545935,5230,5230,5230,5230,0
|
|
20230724,160600,269545935,5230,5230,5230,5230,0
|
|
20230724,160500,269545935,5230,5230,5230,5230,0
|
|
20230724,160400,269545935,5230,5230,5230,5230,0
|
|
20230724,160300,269545935,5230,5230,5230,5230,0
|
|
20230724,160200,269545935,5230,5230,5230,5230,0
|
|
20230724,160100,269545935,5230,5230,5230,5230,0
|
|
20230724,160000,269545935,5230,5230,5230,5230,0
|
|
20230724,155900,269545935,5230,5230,5230,5230,0
|
|
20230724,155800,269545935,5230,5230,5230,5230,27
|
|
20230724,155700,269545935,5230,5230,5230,5230,0
|
|
20230724,155600,269545935,5230,5230,5230,5230,0
|
|
20230724,155500,269545935,5230,5230,5230,5230,0
|
|
20230724,155400,269545935,5230,5230,5230,5230,0
|
|
20230724,155300,269545935,5230,5230,5230,5230,0
|
|
20230724,155200,269545935,5230,5230,5230,5230,0
|
|
20230724,155100,269545935,5230,5230,5230,5230,0
|
|
20230724,155000,269545935,5230,5230,5230,5230,0
|
|
20230724,154900,269545935,5230,5230,5230,5230,0
|
|
20230724,154800,269545935,5230,5230,5230,5230,0
|
|
20230724,154700,269545935,5230,5230,5230,5230,0
|
|
20230724,154600,269545935,5230,5230,5230,5230,0
|
|
20230724,154500,269545935,5230,5230,5230,5230,0
|
|
20230724,154400,269545935,5230,5230,5230,5230,0
|
|
20230724,154300,269545935,5230,5230,5230,5230,0
|
|
20230724,154200,269545935,5230,5230,5230,5230,0
|
|
20230724,154100,269545935,5230,5230,5230,5230,0
|
|
20230724,154000,269545935,5230,5230,5230,5230,0
|
|
20230724,153900,269545935,5230,5230,5230,5230,0
|
|
20230724,153800,269545935,5230,5230,5230,5230,0
|
|
20230724,153700,269545935,5230,5230,5230,5230,0
|
|
20230724,153600,269545935,5230,5230,5230,5230,0
|
|
20230724,153500,269545935,5230,5230,5230,5230,0
|
|
20230724,153400,269545935,5230,5230,5230,5230,0
|
|
20230724,153300,269545935,5230,5230,5230,5230,0
|
|
20230724,153200,269545935,5230,5230,5230,5230,0
|
|
20230724,153100,269545935,5230,5230,5230,5230,0
|
|
20230724,153000,269545935,5230,5230,5230,5230,27
|
|
20230724,152900,269404725,5280,5280,5280,5280,0
|
|
20230724,152800,269404725,5280,5280,5280,5280,0
|
|
20230724,152700,269404725,5280,5280,5280,5280,0
|
|
20230724,152600,269404725,5280,5280,5280,5280,0
|
|
20230724,152500,269404725,5280,5280,5280,5280,0
|
|
20230724,152400,269404725,5280,5280,5280,5280,0
|
|
20230724,152300,269404725,5280,5280,5280,5280,0
|
|
20230724,152200,269404725,5280,5280,5280,5280,0
|
|
20230724,152100,269404725,5280,5280,5280,5280,0
|
|
20230724,152000,269404725,5280,5280,5280,5280,0
|
|
20230724,151900,269404725,5280,5120,5280,5120,1001
|
|
20230724,151800,264202125,5120,5120,5120,5120,0
|
|
20230724,151700,264202125,5120,5120,5120,5120,115
|
|
20230724,151600,263613325,5120,5120,5120,5120,0
|
|
20230724,151500,263613325,5120,5120,5120,5120,0
|
|
20230724,151400,263613325,5120,5120,5120,5120,0
|
|
20230724,151300,263613325,5120,5120,5120,5120,9
|
|
20230724,151200,263567245,5100,5110,5110,5100,166
|
|
20230724,151100,262720425,5110,5110,5110,5110,0
|
|
20230724,151000,262720425,5110,5110,5110,5110,9
|
|
20230724,150900,262674435,5120,5120,5120,5120,0
|
|
20230724,150800,262674435,5120,5120,5120,5120,41
|
|
20230724,150700,262464515,5110,5110,5110,5110,0
|
|
20230724,150600,262464515,5110,5110,5110,5110,0
|
|
20230724,150500,262464515,5110,5110,5110,5110,0
|
|
20230724,150400,262464515,5110,5110,5110,5110,0
|
|
20230724,150300,262464515,5110,5110,5110,5110,0
|
|
20230724,150200,262464515,5110,5120,5120,5110,254
|
|
20230724,150100,261166105,5140,5140,5140,5140,0
|
|
20230724,150000,261166105,5140,5140,5140,5140,0
|
|
20230724,145900,261166105,5140,5140,5140,5140,0
|
|
20230724,145800,261166105,5140,5140,5140,5140,0
|
|
20230724,145700,261166105,5140,5140,5140,5140,1
|
|
20230724,145600,261160965,5110,5130,5130,5110,965
|
|
20230724,145500,256210835,5140,5140,5140,5140,0
|
|
20230724,145400,256210835,5140,5140,5140,5140,1
|
|
20230724,145300,256205695,5130,5130,5130,5130,0
|
|
20230724,145200,256205695,5130,5130,5130,5130,6
|
|
20230724,145100,256174915,5130,5130,5130,5130,0
|
|
20230724,145000,256174915,5130,5130,5130,5130,0
|
|
20230724,144900,256174915,5130,5130,5130,5130,0
|
|
20230724,144800,256174915,5130,5130,5130,5130,0
|
|
20230724,144700,256174915,5130,5130,5130,5130,70
|
|
20230724,144600,255815815,5130,5130,5130,5130,0
|
|
20230724,144500,255815815,5130,5130,5130,5130,0
|
|
20230724,144400,255815815,5130,5130,5130,5130,3
|
|
20230724,144300,255800425,5130,5130,5130,5130,0
|
|
20230724,144200,255800425,5130,5130,5130,5130,0
|
|
20230724,144100,255800425,5130,5130,5130,5130,50
|
|
20230724,144000,255543925,5130,5130,5130,5130,1
|
|
20230724,143900,255538795,5140,5140,5140,5140,0
|
|
20230724,143800,255538795,5140,5140,5140,5140,0
|
|
20230724,143700,255538795,5140,5140,5140,5140,17
|
|
20230724,143600,255451415,5140,5140,5140,5140,0
|
|
20230724,143500,255451415,5140,5130,5140,5130,33
|
|
20230724,143400,255282095,5170,5170,5170,5170,0
|
|
20230724,143300,255282095,5170,5170,5170,5170,0
|
|
20230724,143200,255282095,5170,5170,5170,5170,0
|
|
20230724,143100,255282095,5170,5170,5170,5170,0
|
|
20230724,143000,255282095,5170,5170,5170,5170,1
|
|
20230724,142900,255276925,5130,5150,5150,5130,13
|
|
20230724,142800,255210035,5180,5180,5180,5180,0
|
|
20230724,142700,255210035,5180,5180,5180,5180,0
|
|
20230724,142600,255210035,5180,5180,5180,5180,1
|
|
20230724,142500,255204855,5200,5200,5200,5200,0
|
|
20230724,142400,255204855,5200,5150,5200,5150,13
|
|
20230724,142300,255137855,5130,5110,5130,5110,253
|
|
20230724,142200,253842655,5110,5070,5110,5070,406
|
|
20230724,142100,251775065,5080,5080,5080,5080,0
|
|
20230724,142000,251775065,5080,5080,5080,5080,1
|
|
20230724,141900,251769985,5080,5070,5080,5070,5
|
|
20230724,141800,251744625,5020,5020,5020,5020,0
|
|
20230724,141700,251744625,5020,5020,5020,5020,0
|
|
20230724,141600,251744625,5020,5020,5020,5020,0
|
|
20230724,141500,251744625,5020,5020,5020,5020,16
|
|
20230724,141400,251664305,5020,5020,5020,5020,0
|
|
20230724,141300,251664305,5020,5020,5020,5020,0
|
|
20230724,141200,251664305,5020,5020,5020,5020,2
|
|
20230724,141100,251654265,5020,5020,5020,5020,2
|
|
20230724,141000,251644225,5020,5020,5020,5020,52
|
|
20230724,140900,251383185,5020,5020,5020,5020,5
|
|
20230724,140800,251358085,5020,5020,5020,5020,5
|
|
20230724,140700,251332985,5020,5020,5020,5020,10
|
|
20230724,140600,251282785,5020,5020,5020,5020,1
|
|
20230724,140500,251277765,5020,5020,5020,5020,46
|
|
20230724,140400,251046845,5020,5020,5020,5020,0
|
|
20230724,140300,251046845,5020,5020,5020,5020,0
|
|
20230724,140200,251046845,5020,5020,5020,5020,4
|
|
20230724,140100,251026765,5020,5010,5020,5010,15
|
|
20230724,140000,250951565,5010,5000,5010,5000,580
|
|
20230724,135900,248051465,5000,5000,5000,5000,11
|
|
20230724,135800,247996465,5000,5000,5000,5000,0
|
|
20230724,135700,247996465,5000,5000,5000,5000,15
|
|
20230724,135600,247921465,5000,5000,5000,5000,31
|
|
20230724,135500,247766465,4990,4990,4990,4990,0
|
|
20230724,135400,247766465,4990,4990,4990,4990,0
|
|
20230724,135300,247766465,4990,4990,4990,4990,2039
|
|
20230724,135200,237591855,4985,4985,4985,4985,0
|
|
20230724,135100,237591855,4985,4985,4985,4985,0
|
|
20230724,135000,237591855,4985,4985,4985,4985,27
|
|
20230724,134900,237457260,4985,4990,4990,4985,659
|
|
20230724,134800,234171755,5000,5000,5000,5000,5
|
|
20230724,134700,234146755,5020,5020,5020,5020,0
|
|
20230724,134600,234146755,5020,5020,5020,5020,0
|
|
20230724,134500,234146755,5020,5020,5020,5020,0
|
|
20230724,134400,234146755,5020,5020,5020,5020,0
|
|
20230724,134300,234146755,5020,5020,5020,5020,0
|
|
20230724,134200,234146755,5020,5020,5020,5020,0
|
|
20230724,134100,234146755,5020,5020,5020,5020,0
|
|
20230724,134000,234146755,5020,5020,5020,5020,0
|
|
20230724,133900,234146755,5020,5020,5020,5020,0
|
|
20230724,133800,234146755,5020,5020,5020,5020,0
|
|
20230724,133700,234146755,5020,5020,5020,5020,0
|
|
20230724,133600,234146755,5020,5020,5020,5020,0
|
|
20230724,133500,234146755,5020,5020,5020,5020,0
|
|
20230724,133400,234146755,5020,5020,5020,5020,0
|
|
20230724,133300,234146755,5020,5020,5020,5020,1
|
|
20230724,133200,234141735,4995,4995,4995,4995,0
|
|
20230724,133100,234141735,4995,4995,4995,4995,0
|
|
20230724,133000,234141735,4995,4995,4995,4995,0
|
|
20230724,132900,234141735,4995,4995,4995,4995,0
|
|
20230724,132800,234141735,4995,4995,4995,4995,0
|
|
20230724,132700,234141735,4995,4995,4995,4995,1
|
|
20230724,132600,234136740,5020,5020,5020,5020,0
|
|
20230724,132500,234136740,5020,5020,5020,5020,0
|
|
20230724,132400,234136740,5020,5020,5020,5020,0
|
|
20230724,132300,234136740,5020,5020,5020,5020,0
|
|
20230724,132200,234136740,5020,4965,5020,4965,690
|
|
20230724,132100,230690200,4965,4965,4965,4965,33
|
|
20230724,132000,230526355,4995,4995,4995,4995,0
|
|
20230724,131900,230526355,4995,4995,4995,4995,0
|
|
20230724,131800,230526355,4995,4995,4995,4995,0
|
|
20230724,131700,230526355,4995,4995,4995,4995,0
|
|
20230724,131600,230526355,4995,4995,4995,4995,0
|
|
20230724,131500,230526355,4995,4995,4995,4995,0
|
|
20230724,131400,230526355,4995,4995,4995,4995,0
|
|
20230724,131300,230526355,4995,4995,4995,4995,0
|
|
20230724,131200,230526355,4995,4995,4995,4995,0
|
|
20230724,131100,230526355,4995,4995,4995,4995,0
|
|
20230724,131000,230526355,4995,4995,4995,4995,0
|
|
20230724,130900,230526355,4995,4995,4995,4995,0
|
|
20230724,130800,230526355,4995,4995,4995,4995,0
|
|
20230724,130700,230526355,4995,4995,4995,4995,5
|
|
20230724,130600,230501380,4965,4965,4965,4965,0
|
|
20230724,130500,230501380,4965,4965,4965,4965,0
|
|
20230724,130400,230501380,4965,4995,4995,4965,2055
|
|
20230724,130300,220287490,4995,4995,4995,4995,0
|
|
20230724,130200,220287490,4995,4995,4995,4995,23
|
|
20230724,130100,220172605,4995,4995,4995,4995,0
|
|
20230724,130000,220172605,4995,4995,4995,4995,40
|
|
20230724,125900,219972805,4995,4995,4995,4995,8
|
|
20230724,125800,219932845,4985,4985,4985,4985,0
|
|
20230724,125700,219932845,4985,4985,4985,4985,0
|
|
20230724,125600,219932845,4985,4985,4985,4985,0
|
|
20230724,125500,219932845,4985,4985,4985,4985,0
|
|
20230724,125400,219932845,4985,4985,4985,4985,0
|
|
20230724,125300,219932845,4985,4985,4985,4985,100
|
|
20230724,125200,219434345,4990,4990,4990,4990,0
|
|
20230724,125100,219434345,4990,4990,4990,4990,0
|
|
20230724,125000,219434345,4990,4990,4990,4990,2
|
|
20230724,124900,219424365,4990,4990,4990,4990,100
|
|
20230724,124800,218925365,4995,4995,4995,4995,0
|
|
20230724,124700,218925365,4995,4995,4995,4995,5
|
|
20230724,124600,218900390,4995,4995,4995,4995,0
|
|
20230724,124500,218900390,4995,4995,4995,4995,0
|
|
20230724,124400,218900390,4995,4995,4995,4995,0
|
|
20230724,124300,218900390,4995,4995,4995,4995,1
|
|
20230724,124200,218895395,4980,4980,4980,4980,200
|
|
20230724,124100,217899395,4995,4995,4995,4995,1
|
|
20230724,124000,217894400,4995,4995,4995,4995,0
|
|
20230724,123900,217894400,4995,4995,4995,4995,0
|
|
20230724,123800,217894400,4995,4995,4995,4995,0
|
|
20230724,123700,217894400,4995,4995,4995,4995,0
|
|
20230724,123600,217894400,4995,4995,4995,4995,0
|
|
20230724,123500,217894400,4995,4995,4995,4995,0
|
|
20230724,123400,217894400,4995,4995,4995,4995,30
|
|
20230724,123300,217744550,4995,4995,4995,4995,0
|
|
20230724,123200,217744550,4995,4995,4995,4995,2
|
|
20230724,123100,217734560,4995,4995,4995,4995,0
|
|
20230724,123000,217734560,4995,4995,4995,4995,0
|
|
20230724,122900,217734560,4995,4995,4995,4995,0
|
|
20230724,122800,217734560,4995,4985,4995,4985,82
|
|
20230724,122700,217325180,4980,4980,4980,4965,56
|
|
20230724,122600,217046570,4995,4995,4995,4995,0
|
|
20230724,122500,217046570,4995,4990,4995,4990,2
|
|
20230724,122400,217036585,4965,4965,4965,4965,2531
|
|
20230724,122300,204470170,4965,4970,4970,4965,2
|
|
20230724,122200,204460235,4970,4970,4970,4970,0
|
|
20230724,122100,204460235,4970,4970,4970,4970,0
|
|
20230724,122000,204460235,4970,4970,4970,4970,1
|
|
20230724,121900,204455265,5020,5020,5020,5020,0
|
|
20230724,121800,204455265,5020,5020,5020,5020,0
|
|
20230724,121700,204455265,5020,5020,5020,5020,0
|
|
20230724,121600,204455265,5020,5020,5020,5020,0
|
|
20230724,121500,204455265,5020,5020,5020,5020,0
|
|
20230724,121400,204455265,5020,5020,5020,5020,0
|
|
20230724,121300,204455265,5020,5020,5020,5020,0
|
|
20230724,121200,204455265,5020,5020,5020,5020,0
|
|
20230724,121100,204455265,5020,5020,5020,5020,1
|
|
20230724,121000,204450245,4950,4950,4950,4950,0
|
|
20230724,120900,204450245,4950,4985,4985,4950,397
|
|
20230724,120800,202475095,5020,5020,5020,5020,0
|
|
20230724,120700,202475095,5020,5020,5020,5020,0
|
|
20230724,120600,202475095,5020,5020,5020,5020,0
|
|
20230724,120500,202475095,5020,5020,5020,5020,0
|
|
20230724,120400,202475095,5020,5020,5020,5020,0
|
|
20230724,120300,202475095,5020,5010,5020,5000,60
|
|
20230724,120200,202173935,4985,4985,4985,4985,0
|
|
20230724,120100,202173935,4985,4985,4985,4985,57
|
|
20230724,120000,201889790,4980,4985,4985,4980,231
|
|
20230724,115900,200738295,4985,4985,4985,4985,0
|
|
20230724,115800,200738295,4985,4985,4985,4985,9
|
|
20230724,115700,200693430,4985,4985,4985,4985,0
|
|
20230724,115600,200693430,4985,4985,4985,4985,0
|
|
20230724,115500,200693430,4985,4985,4985,4985,50
|
|
20230724,115400,200444180,4975,4975,4975,4975,0
|
|
20230724,115300,200444180,4975,4980,4980,4975,3
|
|
20230724,115200,200429250,4985,4985,4985,4985,41
|
|
20230724,115100,200224865,4985,4985,4985,4985,0
|
|
20230724,115000,200224865,4985,4980,4985,4980,15
|
|
20230724,114900,200150115,4975,5000,5000,4905,5533
|
|
20230724,114800,172821010,5010,5010,5010,5010,437
|
|
20230724,114700,170631640,5010,5010,5010,5010,0
|
|
20230724,114600,170631640,5010,5010,5010,5010,13
|
|
20230724,114500,170566510,5020,5020,5020,5020,0
|
|
20230724,114400,170566510,5020,5020,5020,5020,70
|
|
20230724,114300,170215110,5030,5030,5030,5030,2
|
|
20230724,114200,170205050,5030,5030,5030,5030,0
|
|
20230724,114100,170205050,5030,5030,5030,5030,0
|
|
20230724,114000,170205050,5030,5030,5030,5030,0
|
|
20230724,113900,170205050,5030,5030,5030,5030,0
|
|
20230724,113800,170205050,5030,5030,5030,5030,1
|
|
20230724,113700,170200020,5030,5030,5030,5030,0
|
|
20230724,113600,170200020,5030,5030,5030,5030,0
|
|
20230724,113500,170200020,5030,5030,5030,5030,39
|
|
20230724,113400,170003850,5030,5030,5030,5030,22
|
|
20230724,113300,169893190,5030,5030,5030,5030,28
|
|
20230724,113200,169752350,5010,5010,5010,5010,0
|
|
20230724,113100,169752350,5010,5010,5010,5010,10
|
|
20230724,113000,169702250,5020,5020,5020,5020,202
|
|
20230724,112900,168688210,5020,5020,5020,5020,0
|
|
20230724,112800,168688210,5020,5020,5020,5020,0
|
|
20230724,112700,168688210,5020,5020,5020,5020,0
|
|
20230724,112600,168688210,5020,5020,5020,5020,0
|
|
20230724,112500,168688210,5020,5020,5020,5020,0
|
|
20230724,112400,168688210,5020,5020,5020,5020,4
|
|
20230724,112300,168668130,5030,5030,5030,5030,40
|
|
20230724,112200,168466930,5000,5000,5000,5000,0
|
|
20230724,112100,168466930,5000,5000,5000,5000,1376
|
|
20230724,112000,161586930,5000,5010,5010,5000,162
|
|
20230724,111900,160776280,5010,5010,5010,5010,0
|
|
20230724,111800,160776280,5010,5010,5010,5010,0
|
|
20230724,111700,160776280,5010,5010,5010,5010,3
|
|
20230724,111600,160761250,5010,5020,5020,5010,500
|
|
20230724,111500,158255780,5040,5040,5040,5040,0
|
|
20230724,111400,158255780,5040,5040,5040,5040,30
|
|
20230724,111300,158104580,5020,5020,5020,5020,0
|
|
20230724,111200,158104580,5020,5020,5020,5020,0
|
|
20230724,111100,158104580,5020,5030,5030,5020,1200
|
|
20230724,111000,152077780,5030,5030,5030,5030,0
|
|
20230724,110900,152077780,5030,5030,5030,5030,0
|
|
20230724,110800,152077780,5030,5030,5040,5030,269
|
|
20230724,110700,150724660,5030,5030,5030,5030,28
|
|
20230724,110600,150583820,5010,5010,5010,5000,41
|
|
20230724,110500,150378660,5000,5080,5080,4995,1869
|
|
20230724,110400,140972340,5090,5090,5090,5090,440
|
|
20230724,110300,138732740,5090,5100,5100,5090,1713
|
|
20230724,110200,130008530,5090,5090,5090,5090,0
|
|
20230724,110100,130008530,5090,5090,5090,5090,0
|
|
20230724,110000,130008530,5090,5090,5090,5090,0
|
|
20230724,105900,130008530,5090,5100,5100,5090,726
|
|
20230724,105800,126307610,5100,5100,5100,5100,0
|
|
20230724,105700,126307610,5100,5100,5100,5100,0
|
|
20230724,105600,126307610,5100,5100,5100,5100,0
|
|
20230724,105500,126307610,5100,5100,5100,5100,0
|
|
20230724,105400,126307610,5100,5100,5100,5100,0
|
|
20230724,105300,126307610,5100,5100,5100,5100,0
|
|
20230724,105200,126307610,5100,5110,5110,5100,2148
|
|
20230724,105100,115346350,5110,5110,5110,5110,230
|
|
20230724,105000,114171050,5110,5110,5110,5110,611
|
|
20230724,104900,111048840,5130,5130,5130,5130,0
|
|
20230724,104800,111048840,5130,5130,5130,5130,0
|
|
20230724,104700,111048840,5130,5130,5130,5130,0
|
|
20230724,104600,111048840,5130,5130,5130,5130,24
|
|
20230724,104500,110925720,5130,5130,5130,5130,10
|
|
20230724,104400,110874420,5110,5110,5110,5110,0
|
|
20230724,104300,110874420,5110,5110,5110,5110,1
|
|
20230724,104200,110869310,5130,5130,5130,5130,0
|
|
20230724,104100,110869310,5130,5130,5130,5130,0
|
|
20230724,104000,110869310,5130,5110,5130,5110,15
|
|
20230724,103900,110792640,5100,5100,5100,5100,0
|
|
20230724,103800,110792640,5100,5100,5100,5100,0
|
|
20230724,103700,110792640,5100,5110,5110,5100,1220
|
|
20230724,103600,104570630,5120,5120,5130,5120,461
|
|
20230724,103500,102210300,5120,5140,5140,5120,1608
|
|
20230724,103400,93976760,5140,5140,5140,5140,0
|
|
20230724,103300,93976760,5140,5140,5140,5140,11
|
|
20230724,103200,93920220,5140,5140,5140,5140,26
|
|
20230724,103100,93786580,5140,5140,5140,5140,0
|
|
20230724,103000,93786580,5140,5140,5140,5140,0
|
|
20230724,102900,93786580,5140,5140,5140,5140,0
|
|
20230724,102800,93786580,5140,5140,5140,5140,0
|
|
20230724,102700,93786580,5140,5140,5140,5140,0
|
|
20230724,102600,93786580,5140,5140,5140,5140,1
|
|
20230724,102500,93781440,5140,5140,5140,5140,0
|
|
20230724,102400,93781440,5140,5140,5140,5140,32
|
|
20230724,102300,93616960,5140,5140,5140,5140,3
|
|
20230724,102200,93601540,5140,5140,5140,5140,0
|
|
20230724,102100,93601540,5140,5130,5140,5130,9
|
|
20230724,102000,93555350,5130,5130,5130,5130,0
|
|
20230724,101900,93555350,5130,5130,5130,5130,0
|
|
20230724,101800,93555350,5130,5130,5130,5130,0
|
|
20230724,101700,93555350,5130,5130,5130,5130,1
|
|
20230724,101600,93550220,5130,5130,5130,5130,0
|
|
20230724,101500,93550220,5130,5130,5130,5130,2
|
|
20230724,101400,93539960,5130,5130,5130,5130,0
|
|
20230724,101300,93539960,5130,5130,5130,5130,1
|
|
20230724,101200,93534830,5140,5130,5140,5100,162
|
|
20230724,101100,92705650,5130,5130,5130,5130,0
|
|
20230724,101000,92705650,5130,5130,5130,5130,0
|
|
20230724,100900,92705650,5130,5130,5130,5130,0
|
|
20230724,100800,92705650,5130,5100,5130,5100,102
|
|
20230724,100700,92185390,5100,5100,5100,5100,90
|
|
20230724,100600,91726390,5100,5100,5100,5100,0
|
|
20230724,100500,91726390,5100,5100,5110,5100,806
|
|
20230724,100400,87615400,5100,5100,5100,5100,0
|
|
20230724,100300,87615400,5100,5100,5100,5100,0
|
|
20230724,100200,87615400,5100,5100,5100,5100,0
|
|
20230724,100100,87615400,5100,5100,5100,5100,37
|
|
20230724,100000,87426700,5100,5100,5100,5100,0
|
|
20230724,095900,87426700,5100,5100,5100,5100,2
|
|
20230724,095800,87416500,5100,5100,5100,5100,295
|
|
20230724,095700,85912000,5100,5110,5110,5100,1117
|
|
20230724,095600,80204500,5110,5110,5110,5110,0
|
|
20230724,095500,80204500,5110,5110,5110,5110,0
|
|
20230724,095400,80204500,5110,5110,5110,5110,0
|
|
20230724,095300,80204500,5110,5110,5110,5110,0
|
|
20230724,095200,80204500,5110,5110,5110,5110,0
|
|
20230724,095100,80204500,5110,5120,5120,5110,999
|
|
20230724,095000,75089980,5130,5130,5130,5130,12
|
|
20230724,094900,75028420,5140,5140,5140,5140,7
|
|
20230724,094800,74992440,5120,5120,5120,5120,38
|
|
20230724,094700,74797880,5110,5110,5110,5110,11
|
|
20230724,094600,74741670,5110,5100,5110,5100,51
|
|
20230724,094500,74481560,5100,5100,5100,5100,0
|
|
20230724,094400,74481560,5100,5130,5130,5100,1026
|
|
20230724,094300,69231260,5140,5140,5140,5140,10
|
|
20230724,094200,69179860,5140,5130,5140,5130,74
|
|
20230724,094100,68800040,5150,5130,5150,5130,800
|
|
20230724,094000,64695640,5160,5160,5160,5160,0
|
|
20230724,093900,64695640,5160,5160,5160,5160,3
|
|
20230724,093800,64680160,5130,5130,5130,5130,0
|
|
20230724,093700,64680160,5130,5130,5130,5130,0
|
|
20230724,093600,64680160,5130,5130,5130,5130,100
|
|
20230724,093500,64167160,5130,5130,5130,5130,0
|
|
20230724,093400,64167160,5130,5130,5130,5130,0
|
|
20230724,093300,64167160,5130,5130,5130,5130,0
|
|
20230724,093200,64167160,5130,5120,5130,5120,49
|
|
20230724,093100,63916120,5120,5120,5120,5120,0
|
|
20230724,093000,63916120,5120,5120,5120,5120,11
|
|
20230724,092900,63859800,5120,5120,5120,5120,500
|
|
20230724,092800,61299800,5120,5120,5120,5120,0
|
|
20230724,092700,61299800,5120,5130,5130,5120,1117
|
|
20230724,092600,55580630,5120,5120,5120,5120,0
|
|
20230724,092500,55580630,5120,5120,5120,5120,334
|
|
20230724,092400,53870550,5120,5120,5120,5120,206
|
|
20230724,092300,52815830,5120,5130,5130,5120,1266
|
|
20230724,092200,46333690,5150,5150,5150,5150,5
|
|
20230724,092100,46307940,5130,5160,5160,5120,1200
|
|
20230724,092000,40138100,5150,5170,5170,5150,1100
|
|
20230724,091900,34468840,5160,5160,5160,5160,0
|
|
20230724,091800,34468840,5160,5160,5160,5160,1
|
|
20230724,091700,34463680,5150,5170,5170,5150,405
|
|
20230724,091600,32371010,5170,5170,5170,5170,0
|
|
20230724,091500,32371010,5170,5170,5170,5170,656
|
|
20230724,091400,28979490,5170,5170,5170,5170,1002
|
|
20230724,091300,23799150,5180,5200,5200,5170,372
|
|
20230724,091200,21871370,5200,5200,5200,5200,0
|
|
20230724,091100,21871370,5200,5200,5200,5200,0
|
|
20230724,091000,21871370,5200,5210,5210,5200,22
|
|
20230724,090900,21756840,5240,5240,5240,5240,18
|
|
20230724,090800,21662520,5240,5240,5240,5240,52
|
|
20230724,090700,21390040,5240,5240,5240,5240,1103
|
|
20230724,090600,15610320,5230,5210,5240,5210,1339
|
|
20230724,090500,8595350,5220,5220,5220,5220,170
|
|
20230724,090400,7707950,5200,5200,5200,5200,172
|
|
20230724,090300,6813550,5240,5220,5240,5210,361
|
|
20230724,090200,4932310,5250,5250,5250,5250,3
|
|
20230724,090100,4916560,5210,5330,5330,5210,919
|
|
20230724,090000,111930,5330,5330,5330,5330,21
|