636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240723,193300,297592230,5210,5210,5210,5210,541
|
|
20240723,193200,297592230,5210,5210,5210,5210,0
|
|
20240723,193100,297592230,5210,5210,5210,5210,0
|
|
20240723,193000,297592230,5210,5210,5210,5210,0
|
|
20240723,192900,297592230,5210,5210,5210,5210,0
|
|
20240723,192800,297592230,5210,5210,5210,5210,0
|
|
20240723,192700,297592230,5210,5210,5210,5210,0
|
|
20240723,192600,297592230,5210,5210,5210,5210,0
|
|
20240723,192500,297592230,5210,5210,5210,5210,0
|
|
20240723,192400,297592230,5210,5210,5210,5210,0
|
|
20240723,192300,297592230,5210,5210,5210,5210,0
|
|
20240723,192200,297592230,5210,5210,5210,5210,0
|
|
20240723,192100,297592230,5210,5210,5210,5210,0
|
|
20240723,192000,297592230,5210,5210,5210,5210,0
|
|
20240723,191900,297592230,5210,5210,5210,5210,0
|
|
20240723,191800,297592230,5210,5210,5210,5210,0
|
|
20240723,191700,297592230,5210,5210,5210,5210,0
|
|
20240723,191600,297592230,5210,5210,5210,5210,0
|
|
20240723,191500,297592230,5210,5210,5210,5210,0
|
|
20240723,191400,297592230,5210,5210,5210,5210,0
|
|
20240723,191300,297592230,5210,5210,5210,5210,0
|
|
20240723,191200,297592230,5210,5210,5210,5210,0
|
|
20240723,191100,297592230,5210,5210,5210,5210,0
|
|
20240723,191000,297592230,5210,5210,5210,5210,0
|
|
20240723,190900,297592230,5210,5210,5210,5210,0
|
|
20240723,190800,297592230,5210,5210,5210,5210,0
|
|
20240723,190700,297592230,5210,5210,5210,5210,0
|
|
20240723,190600,297592230,5210,5210,5210,5210,0
|
|
20240723,190500,297592230,5210,5210,5210,5210,0
|
|
20240723,190400,297592230,5210,5210,5210,5210,0
|
|
20240723,190300,297592230,5210,5210,5210,5210,541
|
|
20240723,190200,297592230,5210,5210,5210,5210,0
|
|
20240723,190100,297592230,5210,5210,5210,5210,0
|
|
20240723,190000,297592230,5210,5210,5210,5210,0
|
|
20240723,185900,297592230,5210,5210,5210,5210,0
|
|
20240723,185800,297592230,5210,5210,5210,5210,0
|
|
20240723,185700,297592230,5210,5210,5210,5210,0
|
|
20240723,185600,297592230,5210,5210,5210,5210,0
|
|
20240723,185500,297592230,5210,5210,5210,5210,0
|
|
20240723,185400,297592230,5210,5210,5210,5210,0
|
|
20240723,185300,297592230,5210,5210,5210,5210,0
|
|
20240723,185200,297592230,5210,5210,5210,5210,0
|
|
20240723,185100,297592230,5210,5210,5210,5210,0
|
|
20240723,185000,297592230,5210,5210,5210,5210,0
|
|
20240723,184900,297592230,5210,5210,5210,5210,0
|
|
20240723,184800,297592230,5210,5210,5210,5210,0
|
|
20240723,184700,297592230,5210,5210,5210,5210,0
|
|
20240723,184600,297592230,5210,5210,5210,5210,0
|
|
20240723,184500,297592230,5210,5210,5210,5210,0
|
|
20240723,184400,297592230,5210,5210,5210,5210,0
|
|
20240723,184300,297592230,5210,5210,5210,5210,0
|
|
20240723,184200,297592230,5210,5210,5210,5210,0
|
|
20240723,184100,297592230,5210,5210,5210,5210,0
|
|
20240723,184000,297592230,5210,5210,5210,5210,0
|
|
20240723,183900,297592230,5210,5210,5210,5210,0
|
|
20240723,183800,297592230,5210,5210,5210,5210,0
|
|
20240723,183700,297592230,5210,5210,5210,5210,0
|
|
20240723,183600,297592230,5210,5210,5210,5210,0
|
|
20240723,183500,297592230,5210,5210,5210,5210,0
|
|
20240723,183400,297592230,5210,5210,5210,5210,0
|
|
20240723,183300,297592230,5210,5210,5210,5210,541
|
|
20240723,183200,297592230,5210,5210,5210,5210,0
|
|
20240723,183100,297592230,5210,5210,5210,5210,0
|
|
20240723,183000,297592230,5210,5210,5210,5210,0
|
|
20240723,182900,297592230,5210,5210,5210,5210,0
|
|
20240723,182800,297592230,5210,5210,5210,5210,0
|
|
20240723,182700,297592230,5210,5210,5210,5210,0
|
|
20240723,182600,297592230,5210,5210,5210,5210,0
|
|
20240723,182500,297592230,5210,5210,5210,5210,0
|
|
20240723,182400,297592230,5210,5210,5210,5210,0
|
|
20240723,182300,297592230,5210,5210,5210,5210,0
|
|
20240723,182200,297592230,5210,5210,5210,5210,0
|
|
20240723,182100,297592230,5210,5210,5210,5210,0
|
|
20240723,182000,297592230,5210,5210,5210,5210,0
|
|
20240723,181900,297592230,5210,5210,5210,5210,0
|
|
20240723,181800,297592230,5210,5210,5210,5210,0
|
|
20240723,181700,297592230,5210,5210,5210,5210,0
|
|
20240723,181600,297592230,5210,5210,5210,5210,0
|
|
20240723,181500,297592230,5210,5210,5210,5210,0
|
|
20240723,181400,297592230,5210,5210,5210,5210,0
|
|
20240723,181300,297592230,5210,5210,5210,5210,0
|
|
20240723,181200,297592230,5210,5210,5210,5210,0
|
|
20240723,181100,297592230,5210,5210,5210,5210,0
|
|
20240723,181000,297592230,5210,5210,5210,5210,0
|
|
20240723,180900,297592230,5210,5210,5210,5210,0
|
|
20240723,180800,297592230,5210,5210,5210,5210,0
|
|
20240723,180700,297592230,5210,5210,5210,5210,0
|
|
20240723,180600,297592230,5210,5210,5210,5210,0
|
|
20240723,180500,297592230,5210,5210,5210,5210,0
|
|
20240723,180400,297592230,5210,5210,5210,5210,0
|
|
20240723,180300,297592230,5210,5210,5210,5210,541
|
|
20240723,180200,297592230,5210,5210,5210,5210,0
|
|
20240723,180100,297592230,5210,5210,5210,5210,0
|
|
20240723,180000,297592230,5210,5210,5210,5210,0
|
|
20240723,175900,297592230,5210,5210,5210,5210,0
|
|
20240723,175800,297592230,5210,5210,5210,5210,0
|
|
20240723,175700,297592230,5210,5210,5210,5210,0
|
|
20240723,175600,297592230,5210,5210,5210,5210,0
|
|
20240723,175500,297592230,5210,5210,5210,5210,0
|
|
20240723,175400,297592230,5210,5210,5210,5210,0
|
|
20240723,175300,297592230,5210,5210,5210,5210,0
|
|
20240723,175200,297592230,5210,5210,5210,5210,0
|
|
20240723,175100,297592230,5210,5210,5210,5210,0
|
|
20240723,175000,297592230,5210,5210,5210,5210,0
|
|
20240723,174900,297592230,5210,5210,5210,5210,0
|
|
20240723,174800,297592230,5210,5210,5210,5210,0
|
|
20240723,174700,297592230,5210,5210,5210,5210,0
|
|
20240723,174600,297592230,5210,5210,5210,5210,0
|
|
20240723,174500,297592230,5210,5210,5210,5210,0
|
|
20240723,174400,297592230,5210,5210,5210,5210,0
|
|
20240723,174300,297592230,5210,5210,5210,5210,0
|
|
20240723,174200,297592230,5210,5210,5210,5210,0
|
|
20240723,174100,297592230,5210,5210,5210,5210,0
|
|
20240723,174000,297592230,5210,5210,5210,5210,0
|
|
20240723,173900,297592230,5210,5210,5210,5210,0
|
|
20240723,173800,297592230,5210,5210,5210,5210,0
|
|
20240723,173700,297592230,5210,5210,5210,5210,0
|
|
20240723,173600,297592230,5210,5210,5210,5210,0
|
|
20240723,173500,297592230,5210,5210,5210,5210,0
|
|
20240723,173400,297592230,5210,5210,5210,5210,0
|
|
20240723,173300,297592230,5210,5210,5210,5210,541
|
|
20240723,173200,297592230,5210,5210,5210,5210,0
|
|
20240723,173100,297592230,5210,5210,5210,5210,0
|
|
20240723,173000,297592230,5210,5210,5210,5210,0
|
|
20240723,172900,297592230,5210,5210,5210,5210,0
|
|
20240723,172800,297592230,5210,5210,5210,5210,0
|
|
20240723,172700,297592230,5210,5210,5210,5210,0
|
|
20240723,172600,297592230,5210,5210,5210,5210,0
|
|
20240723,172500,297592230,5210,5210,5210,5210,0
|
|
20240723,172400,297592230,5210,5210,5210,5210,0
|
|
20240723,172300,297592230,5210,5210,5210,5210,0
|
|
20240723,172200,297592230,5210,5210,5210,5210,0
|
|
20240723,172100,297592230,5210,5210,5210,5210,0
|
|
20240723,172000,297592230,5210,5210,5210,5210,0
|
|
20240723,171900,297592230,5210,5210,5210,5210,0
|
|
20240723,171800,297592230,5210,5210,5210,5210,0
|
|
20240723,171700,297592230,5210,5210,5210,5210,0
|
|
20240723,171600,297592230,5210,5210,5210,5210,0
|
|
20240723,171500,297592230,5210,5210,5210,5210,0
|
|
20240723,171400,297592230,5210,5210,5210,5210,0
|
|
20240723,171300,297592230,5210,5210,5210,5210,0
|
|
20240723,171200,297592230,5210,5210,5210,5210,0
|
|
20240723,171100,297592230,5210,5210,5210,5210,0
|
|
20240723,171000,297592230,5210,5210,5210,5210,0
|
|
20240723,170900,297592230,5210,5210,5210,5210,0
|
|
20240723,170800,297592230,5210,5210,5210,5210,0
|
|
20240723,170700,297592230,5210,5210,5210,5210,0
|
|
20240723,170600,297592230,5210,5210,5210,5210,0
|
|
20240723,170500,297592230,5210,5210,5210,5210,0
|
|
20240723,170400,297592230,5210,5210,5210,5210,0
|
|
20240723,170300,297592230,5210,5210,5210,5210,541
|
|
20240723,170200,297592230,5210,5210,5210,5210,0
|
|
20240723,170100,297592230,5210,5210,5210,5210,0
|
|
20240723,170000,297592230,5210,5210,5210,5210,0
|
|
20240723,165900,297592230,5210,5210,5210,5210,0
|
|
20240723,165800,297592230,5210,5210,5210,5210,0
|
|
20240723,165700,297592230,5210,5210,5210,5210,0
|
|
20240723,165600,297592230,5210,5210,5210,5210,0
|
|
20240723,165500,297592230,5210,5210,5210,5210,0
|
|
20240723,165400,297592230,5210,5210,5210,5210,0
|
|
20240723,165300,297592230,5210,5210,5210,5210,0
|
|
20240723,165200,297592230,5210,5210,5210,5210,0
|
|
20240723,165100,297592230,5210,5210,5210,5210,0
|
|
20240723,165000,297592230,5210,5210,5210,5210,0
|
|
20240723,164900,297592230,5210,5210,5210,5210,0
|
|
20240723,164800,297592230,5210,5210,5210,5210,0
|
|
20240723,164700,297592230,5210,5210,5210,5210,0
|
|
20240723,164600,297592230,5210,5210,5210,5210,0
|
|
20240723,164500,297592230,5210,5210,5210,5210,0
|
|
20240723,164400,297592230,5210,5210,5210,5210,0
|
|
20240723,164300,297592230,5210,5210,5210,5210,0
|
|
20240723,164200,297592230,5210,5210,5210,5210,0
|
|
20240723,164100,297592230,5210,5210,5210,5210,0
|
|
20240723,164000,297592230,5210,5210,5210,5210,0
|
|
20240723,163900,297592230,5210,5210,5210,5210,0
|
|
20240723,163800,297592230,5210,5210,5210,5210,0
|
|
20240723,163700,297592230,5210,5210,5210,5210,0
|
|
20240723,163600,297592230,5210,5210,5210,5210,0
|
|
20240723,163500,297592230,5210,5210,5210,5210,0
|
|
20240723,163400,297592230,5210,5210,5210,5210,0
|
|
20240723,163300,297592230,5210,5210,5210,5210,541
|
|
20240723,163200,297592230,5210,5210,5210,5210,0
|
|
20240723,163100,297592230,5210,5210,5210,5210,0
|
|
20240723,163000,297592230,5210,5210,5210,5210,0
|
|
20240723,162900,297592230,5210,5210,5210,5210,0
|
|
20240723,162800,297592230,5210,5210,5210,5210,0
|
|
20240723,162700,297592230,5210,5210,5210,5210,0
|
|
20240723,162600,297592230,5210,5210,5210,5210,0
|
|
20240723,162500,297592230,5210,5210,5210,5210,0
|
|
20240723,162400,297592230,5210,5210,5210,5210,0
|
|
20240723,162300,297592230,5210,5210,5210,5210,0
|
|
20240723,162200,297592230,5210,5210,5210,5210,0
|
|
20240723,162100,297592230,5210,5210,5210,5210,0
|
|
20240723,162000,297592230,5210,5210,5210,5210,0
|
|
20240723,161900,297592230,5210,5210,5210,5210,0
|
|
20240723,161800,297592230,5210,5210,5210,5210,0
|
|
20240723,161700,297592230,5210,5210,5210,5210,0
|
|
20240723,161600,297592230,5210,5210,5210,5210,0
|
|
20240723,161500,297592230,5210,5210,5210,5210,0
|
|
20240723,161400,297592230,5210,5210,5210,5210,0
|
|
20240723,161300,297592230,5210,5210,5210,5210,0
|
|
20240723,161200,297592230,5210,5210,5210,5210,0
|
|
20240723,161100,297592230,5210,5210,5210,5210,0
|
|
20240723,161000,297592230,5210,5210,5210,5210,0
|
|
20240723,160900,297592230,5210,5210,5210,5210,0
|
|
20240723,160800,297592230,5210,5210,5210,5210,0
|
|
20240723,160700,297592230,5210,5210,5210,5210,0
|
|
20240723,160600,297592230,5210,5210,5210,5210,0
|
|
20240723,160500,297592230,5210,5210,5210,5210,0
|
|
20240723,160400,297592230,5210,5210,5210,5210,0
|
|
20240723,160300,297592230,5210,5210,5210,5210,541
|
|
20240723,160200,297592230,5210,5210,5210,5210,0
|
|
20240723,160100,297592230,5210,5210,5210,5210,0
|
|
20240723,160000,297592230,5210,5210,5210,5210,0
|
|
20240723,155900,297592230,5210,5210,5210,5210,0
|
|
20240723,155800,297592230,5210,5210,5210,5210,0
|
|
20240723,155700,297592230,5210,5210,5210,5210,0
|
|
20240723,155600,297592230,5210,5210,5210,5210,0
|
|
20240723,155500,297592230,5210,5210,5210,5210,0
|
|
20240723,155400,297592230,5210,5210,5210,5210,0
|
|
20240723,155300,297592230,5210,5210,5210,5210,0
|
|
20240723,155200,297592230,5210,5210,5210,5210,0
|
|
20240723,155100,297592230,5210,5210,5210,5210,0
|
|
20240723,155000,297592230,5210,5210,5210,5210,0
|
|
20240723,154900,297592230,5210,5210,5210,5210,0
|
|
20240723,154800,297592230,5210,5210,5210,5210,0
|
|
20240723,154700,297592230,5210,5210,5210,5210,0
|
|
20240723,154600,297592230,5210,5210,5210,5210,0
|
|
20240723,154500,297592230,5210,5210,5210,5210,0
|
|
20240723,154400,297592230,5210,5210,5210,5210,0
|
|
20240723,154300,297592230,5210,5210,5210,5210,0
|
|
20240723,154200,297592230,5210,5210,5210,5210,0
|
|
20240723,154100,297592230,5210,5210,5210,5210,0
|
|
20240723,154000,297592230,5210,5210,5210,5210,0
|
|
20240723,153900,297592230,5210,5210,5210,5210,0
|
|
20240723,153800,297592230,5210,5210,5210,5210,0
|
|
20240723,153700,297592230,5210,5210,5210,5210,0
|
|
20240723,153600,297592230,5210,5210,5210,5210,0
|
|
20240723,153500,297592230,5210,5210,5210,5210,0
|
|
20240723,153400,297592230,5210,5210,5210,5210,0
|
|
20240723,153300,297592230,5210,5210,5210,5210,541
|
|
20240723,153200,297592230,5210,5210,5210,5210,0
|
|
20240723,153100,297592230,5210,5210,5210,5210,0
|
|
20240723,153000,297592230,5210,5210,5210,5210,541
|
|
20240723,152900,294773620,5210,5210,5210,5210,0
|
|
20240723,152800,294773620,5210,5210,5210,5210,0
|
|
20240723,152700,294773620,5210,5210,5210,5210,0
|
|
20240723,152600,294773620,5210,5210,5210,5210,0
|
|
20240723,152500,294773620,5210,5210,5210,5210,0
|
|
20240723,152400,294773620,5210,5210,5210,5210,0
|
|
20240723,152300,294773620,5210,5210,5210,5210,0
|
|
20240723,152200,294773620,5210,5210,5210,5210,0
|
|
20240723,152100,294773620,5210,5210,5210,5210,0
|
|
20240723,152000,294773620,5210,5210,5210,5210,0
|
|
20240723,151900,294773620,5210,5210,5210,5210,1
|
|
20240723,151800,294768410,5190,5190,5190,5190,0
|
|
20240723,151700,294768410,5190,5190,5190,5190,37
|
|
20240723,151600,294576380,5210,5210,5210,5210,0
|
|
20240723,151500,294576380,5210,5210,5210,5210,201
|
|
20240723,151400,293529170,5200,5200,5200,5200,25
|
|
20240723,151300,293399170,5210,5200,5210,5200,10
|
|
20240723,151200,293347080,5210,5210,5210,5210,0
|
|
20240723,151100,293347080,5210,5210,5210,5210,0
|
|
20240723,151000,293347080,5210,5210,5210,5210,0
|
|
20240723,150900,293347080,5210,5210,5210,5210,0
|
|
20240723,150800,293347080,5210,5210,5210,5210,0
|
|
20240723,150700,293347080,5210,5210,5210,5210,0
|
|
20240723,150600,293347080,5210,5210,5210,5210,0
|
|
20240723,150500,293347080,5210,5210,5210,5210,0
|
|
20240723,150400,293347080,5210,5210,5210,5210,5
|
|
20240723,150300,293321030,5180,5180,5180,5180,1519
|
|
20240723,150200,285452610,5190,5200,5200,5190,102
|
|
20240723,150100,284923220,5210,5210,5210,5210,0
|
|
20240723,150000,284923220,5210,5210,5210,5210,0
|
|
20240723,145900,284923220,5210,5210,5210,5210,0
|
|
20240723,145800,284923220,5210,5210,5210,5210,0
|
|
20240723,145700,284923220,5210,5210,5210,5210,0
|
|
20240723,145600,284923220,5210,5210,5210,5210,0
|
|
20240723,145500,284923220,5210,5210,5210,5210,0
|
|
20240723,145400,284923220,5210,5210,5210,5210,0
|
|
20240723,145300,284923220,5210,5210,5210,5210,0
|
|
20240723,145200,284923220,5210,5210,5210,5210,0
|
|
20240723,145100,284923220,5210,5210,5210,5210,1
|
|
20240723,145000,284918010,5210,5210,5210,5180,1106
|
|
20240723,144900,279176440,5190,5200,5200,5190,386
|
|
20240723,144800,277169600,5200,5200,5200,5200,1163
|
|
20240723,144700,271122000,5200,5200,5200,5200,0
|
|
20240723,144600,271122000,5200,5210,5210,5200,465
|
|
20240723,144500,268703350,5210,5210,5210,5210,47
|
|
20240723,144400,268458480,5210,5210,5210,5210,33
|
|
20240723,144300,268286550,5210,5210,5210,5210,1
|
|
20240723,144200,268281340,5200,5230,5230,5200,741
|
|
20240723,144100,264421510,5210,5230,5230,5210,119
|
|
20240723,144000,263800950,5240,5240,5240,5240,112
|
|
20240723,143900,263214070,5240,5240,5240,5240,0
|
|
20240723,143800,263214070,5240,5240,5240,5240,33
|
|
20240723,143700,263041150,5240,5240,5240,5240,0
|
|
20240723,143600,263041150,5240,5240,5240,5240,33
|
|
20240723,143500,262868230,5240,5240,5240,5240,414
|
|
20240723,143400,260698870,5220,5220,5220,5220,0
|
|
20240723,143300,260698870,5220,5220,5220,5220,1748
|
|
20240723,143200,251574310,5220,5220,5220,5220,67
|
|
20240723,143100,251224570,5220,5220,5220,5220,56
|
|
20240723,143000,250932250,5220,5220,5220,5220,29
|
|
20240723,142900,250780870,5220,5240,5240,5220,151
|
|
20240723,142800,249990850,5240,5240,5240,5240,97
|
|
20240723,142700,249482570,5240,5240,5240,5240,57
|
|
20240723,142600,249183890,5240,5240,5240,5240,81
|
|
20240723,142500,248759450,5240,5240,5240,5240,91
|
|
20240723,142400,248282610,5240,5240,5240,5240,0
|
|
20240723,142300,248282610,5240,5240,5240,5240,93
|
|
20240723,142200,247795290,5240,5240,5240,5240,80
|
|
20240723,142100,247376090,5240,5240,5240,5240,46
|
|
20240723,142000,247135050,5240,5230,5240,5230,73
|
|
20240723,141900,246752630,5240,5240,5240,5240,1
|
|
20240723,141800,246747390,5210,5230,5230,5210,170
|
|
20240723,141700,245858310,5230,5240,5240,5230,2
|
|
20240723,141600,245847840,5230,5230,5230,5230,167
|
|
20240723,141500,244974430,5230,5230,5230,5230,0
|
|
20240723,141400,244974430,5230,5230,5230,5230,73
|
|
20240723,141300,244592640,5210,5210,5210,5210,0
|
|
20240723,141200,244592640,5210,5210,5210,5210,0
|
|
20240723,141100,244592640,5210,5230,5240,5210,3
|
|
20240723,141000,244576960,5210,5210,5210,5210,10
|
|
20240723,140900,244524860,5210,5210,5210,5210,1
|
|
20240723,140800,244519650,5230,5230,5230,5230,67
|
|
20240723,140700,244169240,5230,5230,5230,5230,33
|
|
20240723,140600,243996650,5230,5230,5230,5230,317
|
|
20240723,140500,242338740,5230,5230,5230,5230,376
|
|
20240723,140400,240372260,5230,5230,5230,5230,0
|
|
20240723,140300,240372260,5230,5230,5230,5230,82
|
|
20240723,140200,239943400,5230,5230,5230,5230,81
|
|
20240723,140100,239519770,5230,5220,5230,5220,110
|
|
20240723,140000,238944590,5210,5210,5210,5210,0
|
|
20240723,135900,238944590,5210,5210,5210,5210,260
|
|
20240723,135800,237589990,5200,5200,5200,5200,173
|
|
20240723,135700,236690390,5220,5220,5220,5220,102
|
|
20240723,135600,236157950,5220,5210,5220,5210,282
|
|
20240723,135500,234685920,5210,5220,5220,5210,138
|
|
20240723,135400,233966560,5220,5230,5230,5220,104
|
|
20240723,135300,233422960,5230,5230,5230,5230,92
|
|
20240723,135200,232941800,5230,5230,5230,5220,3
|
|
20240723,135100,232926120,5220,5200,5220,5200,1256
|
|
20240723,135000,226369980,5200,5200,5200,5200,0
|
|
20240723,134900,226369980,5200,5200,5220,5200,247
|
|
20240723,134800,225084090,5200,5200,5200,5200,310
|
|
20240723,134700,223472090,5200,5200,5200,5200,1
|
|
20240723,134600,223466890,5210,5220,5220,5210,2
|
|
20240723,134500,223456460,5200,5200,5200,5200,1
|
|
20240723,134400,223451260,5220,5220,5220,5220,94
|
|
20240723,134300,222960580,5220,5220,5220,5200,17
|
|
20240723,134200,222871980,5210,5210,5210,5210,109
|
|
20240723,134100,222304090,5210,5210,5210,5210,250
|
|
20240723,134000,221001590,5230,5240,5240,5220,87
|
|
20240723,133900,220545740,5240,5240,5240,5240,76
|
|
20240723,133800,220147500,5240,5240,5240,5240,0
|
|
20240723,133700,220147500,5240,5240,5240,5240,99
|
|
20240723,133600,219628740,5240,5240,5240,5240,52
|
|
20240723,133500,219356260,5240,5230,5240,5230,76
|
|
20240723,133400,218958770,5230,5230,5230,5230,67
|
|
20240723,133300,218608360,5230,5230,5230,5230,83
|
|
20240723,133200,218174270,5230,5230,5230,5230,0
|
|
20240723,133100,218174270,5230,5230,5230,5230,75
|
|
20240723,133000,217782020,5230,5230,5230,5230,54
|
|
20240723,132900,217499600,5230,5230,5230,5230,38
|
|
20240723,132800,217300860,5240,5240,5240,5240,46
|
|
20240723,132700,217059820,5220,5220,5220,5220,94
|
|
20240723,132600,216569140,5240,5220,5240,5220,2
|
|
20240723,132500,216558680,5200,5220,5220,5200,190
|
|
20240723,132400,215569340,5240,5240,5240,5240,69
|
|
20240723,132300,215207780,5240,5240,5240,5240,70
|
|
20240723,132200,214840980,5220,5240,5240,5220,171
|
|
20240723,132100,213948340,5220,5220,5220,5220,1
|
|
20240723,132000,213943120,5220,5220,5220,5220,0
|
|
20240723,131900,213943120,5220,5220,5220,5220,57
|
|
20240723,131800,213645580,5220,5220,5220,5220,1
|
|
20240723,131700,213640360,5240,5240,5240,5240,54
|
|
20240723,131600,213357400,5240,5240,5240,5240,82
|
|
20240723,131500,212927720,5240,5240,5240,5240,47
|
|
20240723,131400,212681440,5240,5240,5240,5220,277
|
|
20240723,131300,211233980,5240,5240,5240,5240,35
|
|
20240723,131200,211050580,5240,5240,5240,5240,77
|
|
20240723,131100,210647100,5240,5240,5240,5240,0
|
|
20240723,131000,210647100,5240,5240,5240,5240,99
|
|
20240723,130900,210128340,5240,5240,5240,5240,84
|
|
20240723,130800,209688180,5240,5240,5240,5240,71
|
|
20240723,130700,209316140,5240,5240,5240,5240,62
|
|
20240723,130600,208991260,5240,5240,5240,5230,247
|
|
20240723,130500,207698980,5240,5240,5240,5240,67
|
|
20240723,130400,207347900,5240,5240,5240,5240,0
|
|
20240723,130300,207347900,5240,5240,5240,5240,78
|
|
20240723,130200,206939180,5240,5230,5240,5230,61
|
|
20240723,130100,206619550,5240,5240,5240,5240,83
|
|
20240723,130000,206184630,5240,5240,5240,5240,86
|
|
20240723,125900,205733990,5240,5240,5240,5240,63
|
|
20240723,125800,205403870,5240,5240,5240,5210,63
|
|
20240723,125700,205073840,5240,5240,5240,5240,20
|
|
20240723,125600,204969040,5240,5240,5240,5240,97
|
|
20240723,125500,204460760,5240,5240,5240,5240,91
|
|
20240723,125400,203983920,5240,5240,5240,5240,55
|
|
20240723,125300,203695720,5240,5240,5240,5240,80
|
|
20240723,125200,203276520,5240,5240,5240,5240,45
|
|
20240723,125100,203040720,5240,5240,5240,5240,68
|
|
20240723,125000,202684400,5240,5230,5240,5230,3
|
|
20240723,124900,202668700,5240,5240,5240,5240,76
|
|
20240723,124800,202270460,5240,5240,5240,5240,69
|
|
20240723,124700,201908900,5240,5240,5240,5240,98
|
|
20240723,124600,201395380,5240,5240,5240,5240,57
|
|
20240723,124500,201096700,5240,5240,5240,5240,75
|
|
20240723,124400,200703700,5240,5240,5240,5240,43
|
|
20240723,124300,200478380,5240,5240,5240,5240,0
|
|
20240723,124200,200478380,5240,5240,5240,5240,91
|
|
20240723,124100,200001540,5240,5240,5240,5240,48
|
|
20240723,124000,199750020,5240,5240,5240,5240,86
|
|
20240723,123900,199299380,5240,5240,5240,5240,92
|
|
20240723,123800,198817300,5240,5240,5240,5240,69
|
|
20240723,123700,198455740,5240,5240,5240,5240,99
|
|
20240723,123600,197936980,5240,5240,5240,5240,0
|
|
20240723,123500,197936980,5240,5240,5240,5240,53
|
|
20240723,123400,197659260,5240,5230,5240,5230,95
|
|
20240723,123300,197161470,5230,5240,5240,5210,101
|
|
20240723,123200,196632420,5240,5240,5240,5240,76
|
|
20240723,123100,196234180,5240,5240,5240,5240,42
|
|
20240723,123000,196014100,5240,5240,5240,5240,62
|
|
20240723,122900,195689220,5240,5240,5240,5240,0
|
|
20240723,122800,195689220,5240,5240,5240,5240,35
|
|
20240723,122700,195505820,5240,5240,5240,5240,46
|
|
20240723,122600,195264780,5240,5240,5240,5240,64
|
|
20240723,122500,194929420,5240,5240,5240,5240,98
|
|
20240723,122400,194415900,5240,5240,5240,5240,98
|
|
20240723,122300,193902380,5240,5240,5240,5240,77
|
|
20240723,122200,193498900,5240,5240,5240,5240,0
|
|
20240723,122100,193498900,5240,5240,5240,5240,72
|
|
20240723,122000,193121620,5240,5240,5240,5240,69
|
|
20240723,121900,192760060,5240,5240,5240,5240,69
|
|
20240723,121800,192398500,5240,5240,5240,5240,78
|
|
20240723,121700,191989780,5240,5240,5240,5240,69
|
|
20240723,121600,191628220,5240,5240,5240,5240,126
|
|
20240723,121500,190967980,5240,5240,5240,5240,0
|
|
20240723,121400,190967980,5240,5240,5240,5240,39
|
|
20240723,121300,190763620,5240,5240,5240,5240,63
|
|
20240723,121200,190433500,5250,5250,5250,5250,60
|
|
20240723,121100,190118500,5250,5250,5250,5250,51
|
|
20240723,121000,189850750,5250,5240,5250,5240,64
|
|
20240723,120900,189515060,5250,5250,5250,5250,71
|
|
20240723,120800,189142310,5250,5250,5250,5250,0
|
|
20240723,120700,189142310,5250,5250,5250,5250,56
|
|
20240723,120600,188848310,5250,5240,5250,5240,89
|
|
20240723,120500,188381940,5250,5250,5250,5250,79
|
|
20240723,120400,187967190,5250,5250,5250,5210,2495
|
|
20240723,120300,174945950,5250,5250,5250,5250,59
|
|
20240723,120200,174636200,5250,5250,5250,5250,83
|
|
20240723,120100,174200450,5250,5250,5250,5250,0
|
|
20240723,120000,174200450,5250,5250,5250,5250,72
|
|
20240723,115900,173822450,5250,5250,5250,5250,82
|
|
20240723,115800,173391950,5250,5250,5250,5250,58
|
|
20240723,115700,173087450,5250,5250,5250,5250,155
|
|
20240723,115600,172273700,5250,5250,5250,5250,16
|
|
20240723,115500,172189700,5250,5250,5250,5250,67
|
|
20240723,115400,171837950,5250,5250,5250,5250,2
|
|
20240723,115300,171827450,5240,5240,5240,5210,1698
|
|
20240723,115200,162940880,5260,5250,5260,5250,364
|
|
20240723,115100,161028130,5250,5250,5250,5250,0
|
|
20240723,115000,161028130,5250,5250,5250,5250,40
|
|
20240723,114900,160818130,5250,5250,5250,5250,92
|
|
20240723,114800,160335130,5250,5250,5250,5250,95
|
|
20240723,114700,159836380,5250,5250,5250,5250,50
|
|
20240723,114600,159573880,5240,5240,5240,5240,0
|
|
20240723,114500,159573880,5240,5250,5250,5240,78
|
|
20240723,114400,159164480,5250,5250,5250,5250,83
|
|
20240723,114300,158728730,5250,5250,5250,5250,148
|
|
20240723,114200,157951730,5240,5240,5240,5240,785
|
|
20240723,114100,153838330,5240,5240,5240,5240,90
|
|
20240723,114000,153366730,5240,5240,5240,5240,0
|
|
20240723,113900,153366730,5240,5240,5240,5240,36
|
|
20240723,113800,153178090,5220,5220,5220,5220,0
|
|
20240723,113700,153178090,5220,5220,5220,5220,0
|
|
20240723,113600,153178090,5220,5230,5230,5200,771
|
|
20240723,113500,149166760,5240,5240,5240,5240,3
|
|
20240723,113400,149151040,5200,5240,5240,5200,951
|
|
20240723,113300,144196830,5250,5220,5250,5220,815
|
|
20240723,113200,139942460,5210,5240,5240,5210,1870
|
|
20240723,113100,130196390,5240,5240,5240,5240,2
|
|
20240723,113000,130185910,5240,5240,5240,5240,69
|
|
20240723,112900,129824350,5240,5240,5240,5210,1204
|
|
20240723,112800,123536250,5240,5240,5240,5240,0
|
|
20240723,112700,123536250,5240,5240,5240,5240,4
|
|
20240723,112600,123515290,5240,5240,5240,5240,10
|
|
20240723,112500,123462890,5230,5230,5230,5230,0
|
|
20240723,112400,123462890,5230,5230,5230,5230,0
|
|
20240723,112300,123462890,5230,5230,5230,5230,75
|
|
20240723,112200,123070640,5230,5240,5240,5230,425
|
|
20240723,112100,120847880,5250,5250,5250,5250,61
|
|
20240723,112000,120527630,5250,5250,5250,5250,50
|
|
20240723,111900,120265130,5250,5250,5250,5250,0
|
|
20240723,111800,120265130,5250,5250,5250,5250,143
|
|
20240723,111700,119514380,5250,5250,5250,5250,0
|
|
20240723,111600,119514380,5250,5250,5250,5250,0
|
|
20240723,111500,119514380,5250,5250,5250,5250,467
|
|
20240723,111400,117062630,5250,5250,5250,5250,33
|
|
20240723,111300,116889380,5250,5250,5250,5250,37
|
|
20240723,111200,116695130,5250,5250,5250,5250,97
|
|
20240723,111100,116185880,5250,5250,5250,5250,80
|
|
20240723,111000,115765880,5260,5260,5260,5260,0
|
|
20240723,110900,115765880,5260,5250,5260,5250,45
|
|
20240723,110800,115529620,5250,5250,5250,5250,57
|
|
20240723,110700,115230370,5260,5250,5260,5250,63
|
|
20240723,110600,114899610,5220,5250,5250,5220,126
|
|
20240723,110500,114239750,5250,5230,5250,5230,20
|
|
20240723,110400,114134990,5220,5220,5220,5220,9
|
|
20240723,110300,114088010,5210,5240,5240,5210,110
|
|
20240723,110200,113511640,5240,5240,5240,5240,90
|
|
20240723,110100,113040040,5210,5190,5210,5190,342
|
|
20240723,110000,111258260,5210,5190,5210,5190,269
|
|
20240723,105900,109860960,5190,5190,5210,5170,2025
|
|
20240723,105800,99357270,5190,5190,5190,5190,0
|
|
20240723,105700,99357270,5190,5190,5190,5190,1003
|
|
20240723,105600,94151700,5190,5200,5200,5190,330
|
|
20240723,105500,92438990,5210,5210,5210,5210,95
|
|
20240723,105400,91944040,5210,5210,5210,5210,62
|
|
20240723,105300,91621020,5210,5210,5210,5210,69
|
|
20240723,105200,91261530,5210,5210,5210,5210,83
|
|
20240723,105100,90829100,5210,5210,5210,5210,55
|
|
20240723,105000,90542550,5210,5210,5210,5210,115
|
|
20240723,104900,89943400,5210,5220,5230,5200,975
|
|
20240723,104800,84870040,5220,5220,5220,5220,0
|
|
20240723,104700,84870040,5220,5220,5220,5220,146
|
|
20240723,104600,84107920,5220,5220,5220,5220,0
|
|
20240723,104500,84107920,5220,5220,5220,5220,69
|
|
20240723,104400,83747740,5220,5230,5230,5220,4743
|
|
20240723,104300,58987980,5230,5230,5230,5230,0
|
|
20240723,104200,58987980,5230,5220,5230,5220,282
|
|
20240723,104100,57515920,5220,5220,5220,5220,0
|
|
20240723,104000,57515920,5220,5220,5220,5220,1084
|
|
20240723,103900,51857440,5220,5230,5230,5220,316
|
|
20240723,103800,50207560,5250,5250,5250,5250,63
|
|
20240723,103700,49876810,5250,5250,5250,5250,0
|
|
20240723,103600,49876810,5250,5250,5250,5250,69
|
|
20240723,103500,49514560,5250,5250,5250,5250,1
|
|
20240723,103400,49509310,5220,5240,5240,5220,569
|
|
20240723,103300,46537730,5250,5250,5250,5250,69
|
|
20240723,103200,46175480,5270,5230,5270,5230,104
|
|
20240723,103100,45631500,5230,5250,5250,5230,884
|
|
20240723,103000,41006600,5250,5250,5250,5250,2
|
|
20240723,102900,40996100,5250,5250,5250,5250,84
|
|
20240723,102800,40555100,5250,5250,5250,5250,31
|
|
20240723,102700,40392350,5250,5250,5250,5250,57
|
|
20240723,102600,40093100,5250,5250,5250,5250,214
|
|
20240723,102500,38969600,5250,5250,5250,5250,2
|
|
20240723,102400,38959100,5250,5250,5250,5250,140
|
|
20240723,102300,38224100,5250,5250,5250,5250,0
|
|
20240723,102200,38224100,5250,5250,5250,5250,0
|
|
20240723,102100,38224100,5250,5250,5250,5250,130
|
|
20240723,102000,37541600,5270,5270,5270,5270,30
|
|
20240723,101900,37383500,5270,5270,5270,5270,0
|
|
20240723,101800,37383500,5270,5270,5270,5270,0
|
|
20240723,101700,37383500,5270,5240,5270,5240,2
|
|
20240723,101600,37372990,5230,5230,5230,5230,0
|
|
20240723,101500,37372990,5230,5230,5230,5230,139
|
|
20240723,101400,36646020,5240,5240,5240,5240,149
|
|
20240723,101300,35865260,5270,5250,5270,5240,515
|
|
20240723,101200,33162630,5250,5250,5250,5250,3
|
|
20240723,101100,33146880,5250,5250,5250,5250,1
|
|
20240723,101000,33141630,5250,5250,5250,5250,224
|
|
20240723,100900,31965630,5260,5260,5260,5260,6
|
|
20240723,100800,31934070,5270,5270,5270,5270,0
|
|
20240723,100700,31934070,5270,5270,5270,5270,0
|
|
20240723,100600,31934070,5270,5270,5270,5270,0
|
|
20240723,100500,31934070,5270,5270,5270,5270,0
|
|
20240723,100400,31934070,5270,5270,5270,5270,1
|
|
20240723,100300,31928800,5250,5250,5250,5250,272
|
|
20240723,100200,30500800,5250,5250,5250,5250,0
|
|
20240723,100100,30500800,5250,5250,5250,5250,91
|
|
20240723,100000,30023050,5250,5270,5270,5250,536
|
|
20240723,095900,27209010,5270,5270,5270,5270,0
|
|
20240723,095800,27209010,5270,5270,5270,5270,1
|
|
20240723,095700,27203740,5270,5270,5270,5270,0
|
|
20240723,095600,27203740,5270,5270,5270,5270,0
|
|
20240723,095500,27203740,5270,5270,5270,5270,6
|
|
20240723,095400,27172120,5250,5250,5250,5250,1
|
|
20240723,095300,27166870,5250,5250,5250,5250,1000
|
|
20240723,095200,21916870,5250,5250,5250,5250,0
|
|
20240723,095100,21916870,5250,5250,5250,5250,0
|
|
20240723,095000,21916870,5250,5250,5250,5250,0
|
|
20240723,094900,21916870,5250,5260,5260,5250,159
|
|
20240723,094800,21081820,5270,5270,5270,5270,0
|
|
20240723,094700,21081820,5270,5270,5270,5270,0
|
|
20240723,094600,21081820,5270,5270,5270,5270,0
|
|
20240723,094500,21081820,5270,5270,5270,5270,0
|
|
20240723,094400,21081820,5270,5270,5270,5270,0
|
|
20240723,094300,21081820,5270,5270,5270,5270,0
|
|
20240723,094200,21081820,5270,5270,5270,5270,100
|
|
20240723,094100,20554820,5270,5270,5270,5270,0
|
|
20240723,094000,20554820,5270,5270,5270,5270,0
|
|
20240723,093900,20554820,5270,5270,5270,5270,0
|
|
20240723,093800,20554820,5270,5260,5270,5260,2
|
|
20240723,093700,20544290,5250,5250,5250,5250,0
|
|
20240723,093600,20544290,5250,5250,5250,5250,0
|
|
20240723,093500,20544290,5250,5250,5250,5250,0
|
|
20240723,093400,20544290,5250,5250,5250,5250,0
|
|
20240723,093300,20544290,5250,5250,5250,5250,1270
|
|
20240723,093200,13876790,5260,5260,5260,5260,0
|
|
20240723,093100,13876790,5260,5260,5260,5260,0
|
|
20240723,093000,13876790,5260,5260,5260,5260,0
|
|
20240723,092900,13876790,5260,5260,5260,5260,0
|
|
20240723,092800,13876790,5260,5260,5260,5260,100
|
|
20240723,092700,13350790,5270,5270,5270,5270,1
|
|
20240723,092600,13345520,5250,5250,5250,5250,100
|
|
20240723,092500,12820520,5250,5250,5250,5250,60
|
|
20240723,092400,12505520,5270,5270,5270,5270,0
|
|
20240723,092300,12505520,5270,5270,5270,5270,0
|
|
20240723,092200,12505520,5270,5270,5270,5270,0
|
|
20240723,092100,12505520,5270,5270,5270,5270,1
|
|
20240723,092000,12500250,5250,5250,5250,5250,0
|
|
20240723,091900,12500250,5250,5250,5250,5250,0
|
|
20240723,091800,12500250,5250,5260,5260,5250,3
|
|
20240723,091700,12484490,5260,5260,5260,5260,1
|
|
20240723,091600,12479230,5250,5250,5260,5250,413
|
|
20240723,091500,10310060,5260,5260,5260,5260,0
|
|
20240723,091400,10310060,5260,5260,5260,5260,190
|
|
20240723,091300,9310660,5250,5250,5250,5250,0
|
|
20240723,091200,9310660,5250,5250,5260,5250,7
|
|
20240723,091100,9273900,5260,5250,5260,5250,99
|
|
20240723,091000,8753170,5250,5250,5250,5250,2
|
|
20240723,090900,8742670,5250,5250,5250,5250,0
|
|
20240723,090800,8742670,5250,5250,5250,5250,817
|
|
20240723,090700,4453420,5250,5260,5260,5250,207
|
|
20240723,090600,3366650,5250,5250,5250,5250,32
|
|
20240723,090500,3198650,5260,5260,5260,5260,100
|
|
20240723,090400,2672650,5260,5260,5260,5260,0
|
|
20240723,090300,2672650,5260,5260,5260,5260,1
|
|
20240723,090200,2667390,5250,5250,5250,5250,280
|
|
20240723,090100,1197390,5250,5250,5250,5250,0
|
|
20240723,090000,1197390,5250,5220,5250,5220,179
|