634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,193100,1070570380,5750,5750,5750,5750,3609
|
|
20230724,193000,1070570380,5750,5750,5750,5750,0
|
|
20230724,192900,1070570380,5750,5750,5750,5750,0
|
|
20230724,192800,1070570380,5750,5750,5750,5750,0
|
|
20230724,192700,1070570380,5750,5750,5750,5750,0
|
|
20230724,192600,1070570380,5750,5750,5750,5750,0
|
|
20230724,192500,1070570380,5750,5750,5750,5750,0
|
|
20230724,192400,1070570380,5750,5750,5750,5750,0
|
|
20230724,192300,1070570380,5750,5750,5750,5750,0
|
|
20230724,192200,1070570380,5750,5750,5750,5750,0
|
|
20230724,192100,1070570380,5750,5750,5750,5750,0
|
|
20230724,192000,1070570380,5750,5750,5750,5750,0
|
|
20230724,191900,1070570380,5750,5750,5750,5750,0
|
|
20230724,191800,1070570380,5750,5750,5750,5750,0
|
|
20230724,191700,1070570380,5750,5750,5750,5750,0
|
|
20230724,191600,1070570380,5750,5750,5750,5750,0
|
|
20230724,191500,1070570380,5750,5750,5750,5750,0
|
|
20230724,191400,1070570380,5750,5750,5750,5750,0
|
|
20230724,191300,1070570380,5750,5750,5750,5750,0
|
|
20230724,191200,1070570380,5750,5750,5750,5750,0
|
|
20230724,191100,1070570380,5750,5750,5750,5750,0
|
|
20230724,191000,1070570380,5750,5750,5750,5750,0
|
|
20230724,190900,1070570380,5750,5750,5750,5750,0
|
|
20230724,190800,1070570380,5750,5750,5750,5750,0
|
|
20230724,190700,1070570380,5750,5750,5750,5750,0
|
|
20230724,190600,1070570380,5750,5750,5750,5750,0
|
|
20230724,190500,1070570380,5750,5750,5750,5750,0
|
|
20230724,190400,1070570380,5750,5750,5750,5750,0
|
|
20230724,190300,1070570380,5750,5750,5750,5750,0
|
|
20230724,190200,1070570380,5750,5750,5750,5750,0
|
|
20230724,190100,1070570380,5750,5750,5750,5750,3609
|
|
20230724,190000,1070570380,5750,5750,5750,5750,0
|
|
20230724,185900,1070570380,5750,5750,5750,5750,0
|
|
20230724,185800,1070570380,5750,5750,5750,5750,0
|
|
20230724,185700,1070570380,5750,5750,5750,5750,0
|
|
20230724,185600,1070570380,5750,5750,5750,5750,0
|
|
20230724,185500,1070570380,5750,5750,5750,5750,0
|
|
20230724,185400,1070570380,5750,5750,5750,5750,0
|
|
20230724,185300,1070570380,5750,5750,5750,5750,0
|
|
20230724,185200,1070570380,5750,5750,5750,5750,0
|
|
20230724,185100,1070570380,5750,5750,5750,5750,0
|
|
20230724,185000,1070570380,5750,5750,5750,5750,0
|
|
20230724,184900,1070570380,5750,5750,5750,5750,0
|
|
20230724,184800,1070570380,5750,5750,5750,5750,0
|
|
20230724,184700,1070570380,5750,5750,5750,5750,0
|
|
20230724,184600,1070570380,5750,5750,5750,5750,0
|
|
20230724,184500,1070570380,5750,5750,5750,5750,0
|
|
20230724,184400,1070570380,5750,5750,5750,5750,0
|
|
20230724,184300,1070570380,5750,5750,5750,5750,0
|
|
20230724,184200,1070570380,5750,5750,5750,5750,0
|
|
20230724,184100,1070570380,5750,5750,5750,5750,0
|
|
20230724,184000,1070570380,5750,5750,5750,5750,0
|
|
20230724,183900,1070570380,5750,5750,5750,5750,0
|
|
20230724,183800,1070570380,5750,5750,5750,5750,0
|
|
20230724,183700,1070570380,5750,5750,5750,5750,0
|
|
20230724,183600,1070570380,5750,5750,5750,5750,0
|
|
20230724,183500,1070570380,5750,5750,5750,5750,0
|
|
20230724,183400,1070570380,5750,5750,5750,5750,0
|
|
20230724,183300,1070570380,5750,5750,5750,5750,0
|
|
20230724,183200,1070570380,5750,5750,5750,5750,0
|
|
20230724,183100,1070570380,5750,5750,5750,5750,3609
|
|
20230724,183000,1070570380,5750,5750,5750,5750,0
|
|
20230724,182900,1070570380,5750,5750,5750,5750,0
|
|
20230724,182800,1070570380,5750,5750,5750,5750,0
|
|
20230724,182700,1070570380,5750,5750,5750,5750,0
|
|
20230724,182600,1070570380,5750,5750,5750,5750,0
|
|
20230724,182500,1070570380,5750,5750,5750,5750,0
|
|
20230724,182400,1070570380,5750,5750,5750,5750,0
|
|
20230724,182300,1070570380,5750,5750,5750,5750,0
|
|
20230724,182200,1070570380,5750,5750,5750,5750,0
|
|
20230724,182100,1070570380,5750,5750,5750,5750,0
|
|
20230724,182000,1070570380,5750,5750,5750,5750,0
|
|
20230724,181900,1070570380,5750,5750,5750,5750,0
|
|
20230724,181800,1070570380,5750,5750,5750,5750,0
|
|
20230724,181700,1070570380,5750,5750,5750,5750,0
|
|
20230724,181600,1070570380,5750,5750,5750,5750,0
|
|
20230724,181500,1070570380,5750,5750,5750,5750,0
|
|
20230724,181400,1070570380,5750,5750,5750,5750,0
|
|
20230724,181300,1070570380,5750,5750,5750,5750,0
|
|
20230724,181200,1070570380,5750,5750,5750,5750,0
|
|
20230724,181100,1070570380,5750,5750,5750,5750,0
|
|
20230724,181000,1070570380,5750,5750,5750,5750,0
|
|
20230724,180900,1070570380,5750,5750,5750,5750,0
|
|
20230724,180800,1070570380,5750,5750,5750,5750,0
|
|
20230724,180700,1070570380,5750,5750,5750,5750,0
|
|
20230724,180600,1070570380,5750,5750,5750,5750,0
|
|
20230724,180500,1070570380,5750,5750,5750,5750,0
|
|
20230724,180400,1070570380,5750,5750,5750,5750,0
|
|
20230724,180300,1070570380,5750,5750,5750,5750,0
|
|
20230724,180200,1070570380,5750,5750,5750,5750,0
|
|
20230724,180100,1070570380,5750,5750,5750,5750,3609
|
|
20230724,180000,1070570380,5750,5750,5750,5750,0
|
|
20230724,175900,1070570380,5750,5750,5750,5750,0
|
|
20230724,175800,1070570380,5750,5750,5750,5750,0
|
|
20230724,175700,1070570380,5750,5750,5750,5750,0
|
|
20230724,175600,1070570380,5750,5750,5750,5750,0
|
|
20230724,175500,1070570380,5750,5750,5750,5750,0
|
|
20230724,175400,1070570380,5750,5750,5750,5750,0
|
|
20230724,175300,1070570380,5750,5750,5750,5750,0
|
|
20230724,175200,1070570380,5750,5750,5750,5750,0
|
|
20230724,175100,1070570380,5750,5750,5750,5750,0
|
|
20230724,175000,1070570380,5750,5750,5750,5750,0
|
|
20230724,174900,1070570380,5750,5750,5750,5750,0
|
|
20230724,174800,1070570380,5750,5750,5750,5750,0
|
|
20230724,174700,1070570380,5750,5750,5750,5750,0
|
|
20230724,174600,1070570380,5750,5750,5750,5750,0
|
|
20230724,174500,1070570380,5750,5750,5750,5750,0
|
|
20230724,174400,1070570380,5750,5750,5750,5750,0
|
|
20230724,174300,1070570380,5750,5750,5750,5750,0
|
|
20230724,174200,1070570380,5750,5750,5750,5750,0
|
|
20230724,174100,1070570380,5750,5750,5750,5750,0
|
|
20230724,174000,1070570380,5750,5750,5750,5750,0
|
|
20230724,173900,1070570380,5750,5750,5750,5750,0
|
|
20230724,173800,1070570380,5750,5750,5750,5750,0
|
|
20230724,173700,1070570380,5750,5750,5750,5750,0
|
|
20230724,173600,1070570380,5750,5750,5750,5750,0
|
|
20230724,173500,1070570380,5750,5750,5750,5750,0
|
|
20230724,173400,1070570380,5750,5750,5750,5750,0
|
|
20230724,173300,1070570380,5750,5750,5750,5750,0
|
|
20230724,173200,1070570380,5750,5750,5750,5750,0
|
|
20230724,173100,1070570380,5750,5750,5750,5750,3609
|
|
20230724,173000,1070570380,5750,5750,5750,5750,0
|
|
20230724,172900,1070570380,5750,5750,5750,5750,0
|
|
20230724,172800,1070570380,5750,5750,5750,5750,0
|
|
20230724,172700,1070570380,5750,5750,5750,5750,0
|
|
20230724,172600,1070570380,5750,5750,5750,5750,0
|
|
20230724,172500,1070570380,5750,5750,5750,5750,0
|
|
20230724,172400,1070570380,5750,5750,5750,5750,0
|
|
20230724,172300,1070570380,5750,5750,5750,5750,0
|
|
20230724,172200,1070570380,5750,5750,5750,5750,0
|
|
20230724,172100,1070570380,5750,5750,5750,5750,0
|
|
20230724,172000,1070570380,5750,5750,5750,5750,0
|
|
20230724,171900,1070570380,5750,5750,5750,5750,0
|
|
20230724,171800,1070570380,5750,5750,5750,5750,0
|
|
20230724,171700,1070570380,5750,5750,5750,5750,0
|
|
20230724,171600,1070570380,5750,5750,5750,5750,0
|
|
20230724,171500,1070570380,5750,5750,5750,5750,0
|
|
20230724,171400,1070570380,5750,5750,5750,5750,0
|
|
20230724,171300,1070570380,5750,5750,5750,5750,0
|
|
20230724,171200,1070570380,5750,5750,5750,5750,0
|
|
20230724,171100,1070570380,5750,5750,5750,5750,0
|
|
20230724,171000,1070570380,5750,5750,5750,5750,0
|
|
20230724,170900,1070570380,5750,5750,5750,5750,0
|
|
20230724,170800,1070570380,5750,5750,5750,5750,0
|
|
20230724,170700,1070570380,5750,5750,5750,5750,0
|
|
20230724,170600,1070570380,5750,5750,5750,5750,0
|
|
20230724,170500,1070570380,5750,5750,5750,5750,0
|
|
20230724,170400,1070570380,5750,5750,5750,5750,0
|
|
20230724,170300,1070570380,5750,5750,5750,5750,0
|
|
20230724,170200,1070570380,5750,5750,5750,5750,0
|
|
20230724,170100,1070570380,5750,5750,5750,5750,3609
|
|
20230724,170000,1070570380,5750,5750,5750,5750,0
|
|
20230724,165900,1070570380,5750,5750,5750,5750,0
|
|
20230724,165800,1070570380,5750,5750,5750,5750,0
|
|
20230724,165700,1070570380,5750,5750,5750,5750,0
|
|
20230724,165600,1070570380,5750,5750,5750,5750,0
|
|
20230724,165500,1070570380,5750,5750,5750,5750,0
|
|
20230724,165400,1070570380,5750,5750,5750,5750,0
|
|
20230724,165300,1070570380,5750,5750,5750,5750,0
|
|
20230724,165200,1070570380,5750,5750,5750,5750,0
|
|
20230724,165100,1070570380,5750,5750,5750,5750,0
|
|
20230724,165000,1070570380,5750,5750,5750,5750,0
|
|
20230724,164900,1070570380,5750,5750,5750,5750,0
|
|
20230724,164800,1070570380,5750,5750,5750,5750,0
|
|
20230724,164700,1070570380,5750,5750,5750,5750,0
|
|
20230724,164600,1070570380,5750,5750,5750,5750,0
|
|
20230724,164500,1070570380,5750,5750,5750,5750,0
|
|
20230724,164400,1070570380,5750,5750,5750,5750,0
|
|
20230724,164300,1070570380,5750,5750,5750,5750,0
|
|
20230724,164200,1070570380,5750,5750,5750,5750,0
|
|
20230724,164100,1070570380,5750,5750,5750,5750,0
|
|
20230724,164000,1070570380,5750,5750,5750,5750,0
|
|
20230724,163900,1070570380,5750,5750,5750,5750,0
|
|
20230724,163800,1070570380,5750,5750,5750,5750,0
|
|
20230724,163700,1070570380,5750,5750,5750,5750,0
|
|
20230724,163600,1070570380,5750,5750,5750,5750,0
|
|
20230724,163500,1070570380,5750,5750,5750,5750,0
|
|
20230724,163400,1070570380,5750,5750,5750,5750,0
|
|
20230724,163300,1070570380,5750,5750,5750,5750,0
|
|
20230724,163200,1070570380,5750,5750,5750,5750,0
|
|
20230724,163100,1070570380,5750,5750,5750,5750,3609
|
|
20230724,163000,1070570380,5750,5750,5750,5750,0
|
|
20230724,162900,1070570380,5750,5750,5750,5750,0
|
|
20230724,162800,1070570380,5750,5750,5750,5750,0
|
|
20230724,162700,1070570380,5750,5750,5750,5750,0
|
|
20230724,162600,1070570380,5750,5750,5750,5750,0
|
|
20230724,162500,1070570380,5750,5750,5750,5750,0
|
|
20230724,162400,1070570380,5750,5750,5750,5750,0
|
|
20230724,162300,1070570380,5750,5750,5750,5750,0
|
|
20230724,162200,1070570380,5750,5750,5750,5750,0
|
|
20230724,162100,1070570380,5750,5750,5750,5750,0
|
|
20230724,162000,1070570380,5750,5750,5750,5750,0
|
|
20230724,161900,1070570380,5750,5750,5750,5750,0
|
|
20230724,161800,1070570380,5750,5750,5750,5750,0
|
|
20230724,161700,1070570380,5750,5750,5750,5750,0
|
|
20230724,161600,1070570380,5750,5750,5750,5750,0
|
|
20230724,161500,1070570380,5750,5750,5750,5750,0
|
|
20230724,161400,1070570380,5750,5750,5750,5750,0
|
|
20230724,161300,1070570380,5750,5750,5750,5750,0
|
|
20230724,161200,1070570380,5750,5750,5750,5750,0
|
|
20230724,161100,1070570380,5750,5750,5750,5750,0
|
|
20230724,161000,1070570380,5750,5750,5750,5750,0
|
|
20230724,160900,1070570380,5750,5750,5750,5750,0
|
|
20230724,160800,1070570380,5750,5750,5750,5750,0
|
|
20230724,160700,1070570380,5750,5750,5750,5750,0
|
|
20230724,160600,1070570380,5750,5750,5750,5750,0
|
|
20230724,160500,1070570380,5750,5750,5750,5750,0
|
|
20230724,160400,1070570380,5750,5750,5750,5750,0
|
|
20230724,160300,1070570380,5750,5750,5750,5750,0
|
|
20230724,160200,1070570380,5750,5750,5750,5750,0
|
|
20230724,160100,1070570380,5750,5750,5750,5750,3609
|
|
20230724,160000,1070570380,5750,5750,5750,5750,0
|
|
20230724,155900,1070570380,5750,5750,5750,5750,0
|
|
20230724,155800,1070570380,5750,5750,5750,5750,0
|
|
20230724,155700,1070570380,5750,5750,5750,5750,0
|
|
20230724,155600,1070570380,5750,5750,5750,5750,0
|
|
20230724,155500,1070570380,5750,5750,5750,5750,0
|
|
20230724,155400,1070570380,5750,5750,5750,5750,0
|
|
20230724,155300,1070570380,5750,5750,5750,5750,0
|
|
20230724,155200,1070570380,5750,5750,5750,5750,0
|
|
20230724,155100,1070570380,5750,5750,5750,5750,0
|
|
20230724,155000,1070570380,5750,5750,5750,5750,0
|
|
20230724,154900,1070570380,5750,5750,5750,5750,0
|
|
20230724,154800,1070570380,5750,5750,5750,5750,0
|
|
20230724,154700,1070570380,5750,5750,5750,5750,0
|
|
20230724,154600,1070570380,5750,5750,5750,5750,0
|
|
20230724,154500,1070570380,5750,5750,5750,5750,0
|
|
20230724,154400,1070570380,5750,5750,5750,5750,0
|
|
20230724,154300,1070570380,5750,5750,5750,5750,0
|
|
20230724,154200,1070570380,5750,5750,5750,5750,0
|
|
20230724,154100,1070570380,5750,5750,5750,5750,0
|
|
20230724,154000,1070570380,5750,5750,5750,5750,0
|
|
20230724,153900,1070570380,5750,5750,5750,5750,0
|
|
20230724,153800,1070570380,5750,5750,5750,5750,0
|
|
20230724,153700,1070570380,5750,5750,5750,5750,0
|
|
20230724,153600,1070570380,5750,5750,5750,5750,0
|
|
20230724,153500,1070570380,5750,5750,5750,5750,0
|
|
20230724,153400,1070570380,5750,5750,5750,5750,0
|
|
20230724,153300,1070570380,5750,5750,5750,5750,0
|
|
20230724,153200,1070570380,5750,5750,5750,5750,0
|
|
20230724,153100,1070570380,5750,5750,5750,5750,3609
|
|
20230724,153000,1070570380,5750,5750,5750,5750,3609
|
|
20230724,152900,1049818630,5790,5790,5790,5790,0
|
|
20230724,152800,1049818630,5790,5790,5790,5790,0
|
|
20230724,152700,1049818630,5790,5790,5790,5790,0
|
|
20230724,152600,1049818630,5790,5790,5790,5790,0
|
|
20230724,152500,1049818630,5790,5790,5790,5790,0
|
|
20230724,152400,1049818630,5790,5790,5790,5790,0
|
|
20230724,152300,1049818630,5790,5790,5790,5790,0
|
|
20230724,152200,1049818630,5790,5790,5790,5790,0
|
|
20230724,152100,1049818630,5790,5790,5790,5790,0
|
|
20230724,152000,1049818630,5790,5790,5790,5790,0
|
|
20230724,151900,1049818630,5790,5780,5790,5780,137
|
|
20230724,151800,1049025750,5780,5750,5780,5740,480
|
|
20230724,151700,1046265260,5770,5770,5770,5750,342
|
|
20230724,151600,1044296900,5770,5790,5790,5770,128
|
|
20230724,151500,1043557020,5790,5790,5790,5790,34
|
|
20230724,151400,1043360160,5750,5770,5770,5740,246
|
|
20230724,151300,1041946330,5760,5760,5760,5760,0
|
|
20230724,151200,1041946330,5760,5760,5760,5760,64
|
|
20230724,151100,1041577690,5760,5760,5760,5760,0
|
|
20230724,151000,1041577690,5760,5790,5790,5760,349
|
|
20230724,150900,1039563860,5790,5790,5790,5790,66
|
|
20230724,150800,1039181720,5790,5790,5790,5790,5
|
|
20230724,150700,1039152770,5780,5800,5800,5780,69
|
|
20230724,150600,1038753910,5780,5780,5780,5780,44
|
|
20230724,150500,1038499590,5790,5810,5810,5790,166
|
|
20230724,150400,1037537060,5820,5820,5820,5820,55
|
|
20230724,150300,1037216960,5870,5830,5870,5830,243
|
|
20230724,150200,1035794080,5860,5800,5950,5800,2646
|
|
20230724,150100,1020236560,5810,5850,5850,5790,833
|
|
20230724,150000,1015397050,5900,5790,5900,5790,5109
|
|
20230724,145900,985455010,5790,5750,5790,5710,2287
|
|
20230724,145800,972266490,5740,5730,5740,5730,796
|
|
20230724,145700,967699640,5700,5700,5700,5700,0
|
|
20230724,145600,967699640,5700,5700,5700,5700,841
|
|
20230724,145500,962905940,5700,5700,5700,5700,250
|
|
20230724,145400,961480940,5720,5720,5720,5720,125
|
|
20230724,145300,960765940,5700,5710,5710,5700,3000
|
|
20230724,145200,943655940,5720,5720,5720,5720,227
|
|
20230724,145100,942357500,5720,5720,5720,5720,0
|
|
20230724,145000,942357500,5720,5720,5720,5720,50
|
|
20230724,144900,942071500,5730,5730,5730,5730,50
|
|
20230724,144800,941785000,5730,5730,5730,5730,0
|
|
20230724,144700,941785000,5730,5730,5730,5730,1
|
|
20230724,144600,941779270,5710,5710,5710,5710,0
|
|
20230724,144500,941779270,5710,5710,5710,5710,2259
|
|
20230724,144400,928880380,5710,5710,5710,5710,0
|
|
20230724,144300,928880380,5710,5710,5710,5710,0
|
|
20230724,144200,928880380,5710,5720,5720,5710,838
|
|
20230724,144100,924088280,5720,5720,5720,5720,11
|
|
20230724,144000,924025360,5720,5720,5720,5720,0
|
|
20230724,143900,924025360,5720,5720,5720,5720,300
|
|
20230724,143800,922309360,5730,5710,5730,5710,190
|
|
20230724,143700,921223540,5710,5710,5710,5710,131
|
|
20230724,143600,920475530,5700,5700,5700,5700,165
|
|
20230724,143500,919535030,5740,5740,5740,5740,0
|
|
20230724,143400,919535030,5740,5710,5740,5700,2062
|
|
20230724,143300,907756460,5700,5700,5700,5700,0
|
|
20230724,143200,907756460,5700,5700,5700,5700,650
|
|
20230724,143100,904051460,5700,5720,5720,5700,5292
|
|
20230724,143000,873870460,5710,5710,5710,5710,0
|
|
20230724,142900,873870460,5710,5730,5730,5710,1000
|
|
20230724,142800,868155140,5730,5730,5730,5730,1
|
|
20230724,142700,868149410,5730,5740,5740,5730,130
|
|
20230724,142600,867404280,5740,5740,5740,5740,191
|
|
20230724,142500,866307940,5740,5750,5750,5740,506
|
|
20230724,142400,863402050,5760,5760,5760,5760,0
|
|
20230724,142300,863402050,5760,5750,5760,5750,393
|
|
20230724,142200,861138970,5750,5750,5750,5750,1
|
|
20230724,142100,861133220,5760,5760,5760,5760,0
|
|
20230724,142000,861133220,5760,5750,5760,5750,22
|
|
20230724,141900,861006520,5750,5750,5750,5750,0
|
|
20230724,141800,861006520,5750,5750,5750,5750,0
|
|
20230724,141700,861006520,5750,5750,5750,5750,0
|
|
20230724,141600,861006520,5750,5750,5750,5750,103
|
|
20230724,141500,860414270,5750,5750,5750,5750,1
|
|
20230724,141400,860408520,5750,5750,5750,5750,0
|
|
20230724,141300,860408520,5750,5750,5750,5750,14
|
|
20230724,141200,860328020,5750,5760,5760,5750,101
|
|
20230724,141100,859746270,5760,5760,5760,5760,2
|
|
20230724,141000,859734750,5730,5730,5730,5730,0
|
|
20230724,140900,859734750,5730,5730,5730,5730,218
|
|
20230724,140800,858485610,5720,5740,5760,5720,360
|
|
20230724,140700,856421030,5740,5750,5750,5740,561
|
|
20230724,140600,853200780,5750,5750,5750,5750,0
|
|
20230724,140500,853200780,5750,5750,5750,5750,9
|
|
20230724,140400,853149030,5760,5770,5770,5760,402
|
|
20230724,140300,850833010,5770,5770,5770,5770,1
|
|
20230724,140200,850827240,5750,5730,5750,5730,2693
|
|
20230724,140100,835370750,5720,5720,5720,5720,211
|
|
20230724,140000,834163830,5720,5720,5720,5720,4
|
|
20230724,135900,834140950,5700,5700,5700,5700,0
|
|
20230724,135800,834140950,5700,5710,5710,5700,2934
|
|
20230724,135700,817409990,5710,5710,5710,5710,85
|
|
20230724,135600,816924640,5710,5710,5710,5710,200
|
|
20230724,135500,815782640,5730,5730,5730,5730,0
|
|
20230724,135400,815782640,5730,5730,5730,5730,0
|
|
20230724,135300,815782640,5730,5720,5730,5720,474
|
|
20230724,135200,813067660,5710,5710,5710,5710,292
|
|
20230724,135100,811400340,5710,5710,5710,5710,87
|
|
20230724,135000,810903570,5700,5700,5700,5700,0
|
|
20230724,134900,810903570,5700,5700,5700,5700,1
|
|
20230724,134800,810897870,5700,5700,5700,5700,0
|
|
20230724,134700,810897870,5700,5700,5700,5700,0
|
|
20230724,134600,810897870,5700,5700,5710,5700,413
|
|
20230724,134500,808541880,5710,5710,5710,5710,100
|
|
20230724,134400,807970880,5710,5710,5710,5710,385
|
|
20230724,134300,805772530,5700,5690,5700,5690,1378
|
|
20230724,134200,797931700,5690,5690,5690,5690,300
|
|
20230724,134100,796224700,5690,5690,5690,5690,0
|
|
20230724,134000,796224700,5690,5680,5690,5670,2143
|
|
20230724,133900,784066470,5690,5700,5700,5690,2196
|
|
20230724,133800,771570860,5710,5700,5710,5700,505
|
|
20230724,133700,768692320,5740,5740,5740,5740,0
|
|
20230724,133600,768692320,5740,5720,5740,5690,6065
|
|
20230724,133500,734065130,5730,5730,5730,5730,0
|
|
20230724,133400,734065130,5730,5730,5730,5730,0
|
|
20230724,133300,734065130,5730,5730,5730,5730,0
|
|
20230724,133200,734065130,5730,5730,5730,5730,68
|
|
20230724,133100,733675490,5730,5730,5730,5730,5
|
|
20230724,133000,733646840,5740,5740,5740,5740,82
|
|
20230724,132900,733176160,5730,5730,5730,5730,400
|
|
20230724,132800,730884160,5730,5730,5730,5730,0
|
|
20230724,132700,730884160,5730,5730,5730,5730,0
|
|
20230724,132600,730884160,5730,5730,5730,5730,0
|
|
20230724,132500,730884160,5730,5730,5730,5730,100
|
|
20230724,132400,730311160,5720,5720,5720,5720,2
|
|
20230724,132300,730299720,5730,5740,5740,5730,1570
|
|
20230724,132200,721300070,5740,5740,5740,5740,290
|
|
20230724,132100,719635470,5760,5760,5760,5760,2
|
|
20230724,132000,719623950,5760,5760,5760,5760,0
|
|
20230724,131900,719623950,5760,5760,5760,5760,664
|
|
20230724,131800,715799310,5750,5760,5760,5750,21
|
|
20230724,131700,715678510,5760,5760,5760,5760,1
|
|
20230724,131600,715672750,5750,5750,5750,5750,70
|
|
20230724,131500,715270250,5740,5740,5740,5740,0
|
|
20230724,131400,715270250,5740,5740,5740,5740,0
|
|
20230724,131300,715270250,5740,5740,5740,5740,1677
|
|
20230724,131200,705644270,5740,5740,5740,5740,1843
|
|
20230724,131100,695065450,5740,5740,5740,5740,0
|
|
20230724,131000,695065450,5740,5740,5740,5740,0
|
|
20230724,130900,695065450,5740,5740,5740,5740,0
|
|
20230724,130800,695065450,5740,5740,5740,5740,1732
|
|
20230724,130700,685123770,5740,5740,5740,5740,2
|
|
20230724,130600,685112290,5740,5740,5740,5740,0
|
|
20230724,130500,685112290,5740,5740,5740,5740,0
|
|
20230724,130400,685112290,5740,5740,5740,5740,0
|
|
20230724,130300,685112290,5740,5760,5760,5740,400
|
|
20230724,130200,682813730,5770,5770,5770,5770,0
|
|
20230724,130100,682813730,5770,5770,5770,5770,1
|
|
20230724,130000,682807960,5770,5770,5770,5770,0
|
|
20230724,125900,682807960,5770,5770,5770,5770,0
|
|
20230724,125800,682807960,5770,5760,5770,5760,102
|
|
20230724,125700,682220430,5770,5770,5770,5770,0
|
|
20230724,125600,682220430,5770,5760,5770,5760,3
|
|
20230724,125500,682203140,5760,5760,5760,5760,1
|
|
20230724,125400,682197380,5770,5770,5770,5770,0
|
|
20230724,125300,682197380,5770,5770,5770,5770,2
|
|
20230724,125200,682185840,5740,5770,5770,5740,51
|
|
20230724,125100,681893070,5740,5750,5750,5740,226
|
|
20230724,125000,680595800,5760,5760,5760,5760,19
|
|
20230724,124900,680486360,5760,5760,5760,5760,1
|
|
20230724,124800,680480600,5770,5750,5770,5750,59
|
|
20230724,124700,680141110,5760,5760,5770,5750,12
|
|
20230724,124600,680072050,5770,5770,5770,5770,1
|
|
20230724,124500,680066280,5740,5740,5740,5740,1
|
|
20230724,124400,680060540,5770,5770,5770,5770,0
|
|
20230724,124300,680060540,5770,5770,5770,5770,1
|
|
20230724,124200,680054770,5770,5770,5770,5770,0
|
|
20230724,124100,680054770,5770,5750,5770,5750,64
|
|
20230724,124000,679685890,5750,5740,5750,5740,638
|
|
20230724,123900,676023750,5740,5710,5740,5700,847
|
|
20230724,123800,671193700,5710,5710,5710,5710,39
|
|
20230724,123700,670971010,5740,5740,5740,5740,0
|
|
20230724,123600,670971010,5740,5710,5740,5710,54
|
|
20230724,123500,670662640,5750,5710,5750,5700,840
|
|
20230724,123400,665867260,5710,5710,5710,5710,12
|
|
20230724,123300,665798740,5710,5730,5730,5710,2274
|
|
20230724,123200,652807590,5720,5780,5780,5720,1401
|
|
20230724,123100,644783950,5780,5770,5780,5770,4
|
|
20230724,123000,644760850,5750,5750,5750,5750,0
|
|
20230724,122900,644760850,5750,5750,5750,5750,0
|
|
20230724,122800,644760850,5750,5770,5770,5750,2812
|
|
20230724,122700,628589090,5790,5790,5790,5790,0
|
|
20230724,122600,628589090,5790,5790,5790,5790,0
|
|
20230724,122500,628589090,5790,5790,5790,5790,30
|
|
20230724,122400,628415390,5790,5790,5790,5790,5
|
|
20230724,122300,628386440,5790,5790,5790,5790,0
|
|
20230724,122200,628386440,5790,5790,5790,5790,1
|
|
20230724,122100,628380650,5770,5780,5790,5770,649
|
|
20230724,122000,624635800,5780,5780,5780,5780,4
|
|
20230724,121900,624612680,5770,5770,5770,5770,100
|
|
20230724,121800,624035680,5770,5770,5770,5770,1
|
|
20230724,121700,624029910,5770,5780,5780,5770,1027
|
|
20230724,121600,618095450,5780,5780,5780,5780,204
|
|
20230724,121500,616916330,5770,5770,5770,5770,15
|
|
20230724,121400,616829780,5770,5770,5770,5770,0
|
|
20230724,121300,616829780,5770,5770,5770,5770,110
|
|
20230724,121200,616195080,5780,5780,5780,5780,121
|
|
20230724,121100,615495700,5780,5770,5780,5770,595
|
|
20230724,121000,612058580,5770,5770,5770,5770,336
|
|
20230724,120900,610119860,5760,5760,5760,5760,47
|
|
20230724,120800,609849140,5770,5770,5770,5770,98
|
|
20230724,120700,609283680,5770,5780,5780,5770,175
|
|
20230724,120600,608273270,5780,5770,5780,5770,141
|
|
20230724,120500,607459120,5770,5760,5770,5760,268
|
|
20230724,120400,605915250,5760,5760,5760,5760,852
|
|
20230724,120300,601007730,5760,5760,5760,5760,15
|
|
20230724,120200,600921330,5740,5740,5740,5740,158
|
|
20230724,120100,600014410,5750,5750,5750,5750,0
|
|
20230724,120000,600014410,5750,5750,5750,5750,0
|
|
20230724,115900,600014410,5750,5740,5750,5740,87
|
|
20230724,115800,599514460,5730,5730,5730,5730,100
|
|
20230724,115700,598941460,5710,5710,5710,5710,0
|
|
20230724,115600,598941460,5710,5730,5730,5710,836
|
|
20230724,115500,594162530,5760,5760,5760,5760,0
|
|
20230724,115400,594162530,5760,5760,5760,5760,32
|
|
20230724,115300,593978210,5760,5720,5760,5720,186
|
|
20230724,115200,592910670,5720,5720,5720,5720,56
|
|
20230724,115100,592590350,5720,5720,5720,5720,4
|
|
20230724,115000,592567470,5720,5720,5720,5720,0
|
|
20230724,114900,592567470,5720,5720,5720,5720,10
|
|
20230724,114800,592510270,5720,5720,5730,5720,279
|
|
20230724,114700,590912660,5720,5730,5730,5720,1285
|
|
20230724,114600,583559700,5730,5740,5740,5730,707
|
|
20230724,114500,579501970,5740,5750,5750,5740,85
|
|
20230724,114400,579013240,5750,5750,5750,5750,17
|
|
20230724,114300,578915490,5760,5760,5760,5760,3
|
|
20230724,114200,578898210,5760,5760,5760,5760,1
|
|
20230724,114100,578892450,5750,5750,5750,5750,10
|
|
20230724,114000,578834950,5740,5740,5740,5740,0
|
|
20230724,113900,578834950,5740,5730,5750,5730,304
|
|
20230724,113800,577086980,5740,5740,5740,5740,370
|
|
20230724,113700,574963180,5730,5750,5750,5730,7144
|
|
20230724,113600,533941730,5750,5750,5750,5750,0
|
|
20230724,113500,533941730,5750,5770,5770,5750,1177
|
|
20230724,113400,527163720,5770,5790,5790,5770,293
|
|
20230724,113300,525471380,5780,5780,5780,5780,16
|
|
20230724,113200,525378900,5780,5780,5780,5780,87
|
|
20230724,113100,524876040,5780,5780,5780,5780,1
|
|
20230724,113000,524870260,5800,5790,5800,5790,28
|
|
20230724,112900,524708030,5800,5800,5800,5800,44
|
|
20230724,112800,524452830,5800,5810,5810,5800,316
|
|
20230724,112700,522617000,5810,5800,5810,5800,183
|
|
20230724,112600,521554680,5800,5770,5800,5770,127
|
|
20230724,112500,520820350,5760,5760,5760,5760,0
|
|
20230724,112400,520820350,5760,5760,5760,5760,30
|
|
20230724,112300,520647550,5760,5760,5760,5760,31
|
|
20230724,112200,520468990,5750,5750,5750,5750,10
|
|
20230724,112100,520411490,5760,5770,5770,5760,1230
|
|
20230724,112000,513326670,5780,5770,5780,5770,251
|
|
20230724,111900,511877460,5770,5770,5770,5770,9
|
|
20230724,111800,511825530,5770,5770,5770,5770,42
|
|
20230724,111700,511583190,5770,5770,5770,5770,0
|
|
20230724,111600,511583190,5770,5780,5780,5770,110
|
|
20230724,111500,510947450,5800,5800,5800,5800,0
|
|
20230724,111400,510947450,5800,5800,5800,5800,54
|
|
20230724,111300,510634250,5800,5800,5800,5800,1
|
|
20230724,111200,510628450,5780,5780,5780,5780,1000
|
|
20230724,111100,504848450,5770,5770,5770,5770,76
|
|
20230724,111000,504409930,5760,5760,5760,5760,51
|
|
20230724,110900,504116170,5760,5760,5760,5760,0
|
|
20230724,110800,504116170,5760,5760,5760,5760,822
|
|
20230724,110700,499381450,5760,5760,5760,5760,1011
|
|
20230724,110600,493558090,5760,5760,5760,5760,300
|
|
20230724,110500,491830090,5760,5780,5780,5760,31
|
|
20230724,110400,491651390,5780,5780,5780,5780,30
|
|
20230724,110300,491477990,5760,5760,5760,5760,1298
|
|
20230724,110200,484001510,5760,5760,5760,5760,700
|
|
20230724,110100,479969510,5760,5760,5760,5760,116
|
|
20230724,110000,479301350,5760,5770,5770,5760,300
|
|
20230724,105900,477572610,5770,5770,5770,5770,0
|
|
20230724,105800,477572610,5770,5770,5770,5770,0
|
|
20230724,105700,477572610,5770,5770,5770,5770,500
|
|
20230724,105600,474687610,5770,5770,5770,5770,419
|
|
20230724,105500,472269980,5770,5770,5770,5770,200
|
|
20230724,105400,471115980,5770,5770,5770,5770,820
|
|
20230724,105300,466384580,5780,5780,5780,5780,1039
|
|
20230724,105200,460379160,5790,5800,5800,5790,2215
|
|
20230724,105100,447553970,5800,5800,5800,5800,53
|
|
20230724,105000,447246570,5820,5810,5820,5810,192
|
|
20230724,104900,446129340,5810,5810,5810,5810,1216
|
|
20230724,104800,439064380,5820,5820,5820,5820,37
|
|
20230724,104700,438849040,5820,5820,5820,5820,16
|
|
20230724,104600,438755920,5810,5830,5830,5810,30
|
|
20230724,104500,438581220,5830,5830,5830,5830,101
|
|
20230724,104400,437992390,5810,5810,5830,5810,232
|
|
20230724,104300,436643890,5810,5810,5810,5810,39
|
|
20230724,104200,436417300,5830,5820,5830,5810,52
|
|
20230724,104100,436114560,5830,5810,5830,5810,11
|
|
20230724,104000,436050630,5810,5810,5810,5800,913
|
|
20230724,103900,430754630,5790,5790,5790,5790,0
|
|
20230724,103800,430754630,5790,5810,5810,5790,1344
|
|
20230724,103700,422965410,5820,5820,5820,5820,2
|
|
20230724,103600,422953770,5810,5830,5830,5810,19
|
|
20230724,103500,422843180,5830,5830,5830,5830,0
|
|
20230724,103400,422843180,5830,5830,5830,5830,0
|
|
20230724,103300,422843180,5830,5830,5830,5830,220
|
|
20230724,103200,421560580,5830,5830,5830,5830,1
|
|
20230724,103100,421554750,5790,5810,5810,5790,51
|
|
20230724,103000,421258460,5790,5790,5790,5790,1927
|
|
20230724,102900,410101130,5790,5790,5790,5790,145
|
|
20230724,102800,409261580,5800,5830,5850,5790,2398
|
|
20230724,102700,395288570,5790,5820,5850,5790,809
|
|
20230724,102600,390579350,5810,5810,5810,5810,429
|
|
20230724,102500,388086860,5780,5780,5780,5780,859
|
|
20230724,102400,383121840,5780,5800,5800,5780,3100
|
|
20230724,102300,365193890,5800,5810,5810,5800,50
|
|
20230724,102200,364903400,5800,5800,5800,5800,38
|
|
20230724,102100,364683000,5790,5790,5790,5790,9
|
|
20230724,102000,364630890,5780,5800,5800,5780,1636
|
|
20230724,101900,355168730,5820,5820,5820,5820,123
|
|
20230724,101800,354452870,5820,5820,5820,5820,0
|
|
20230724,101700,354452870,5820,5820,5820,5780,5580
|
|
20230724,101600,322091980,5820,5820,5820,5820,72
|
|
20230724,101500,321672940,5820,5820,5820,5820,0
|
|
20230724,101400,321672940,5820,5820,5820,5820,105
|
|
20230724,101300,321061840,5820,5820,5820,5820,455
|
|
20230724,101200,318413740,5820,5820,5820,5820,0
|
|
20230724,101100,318413740,5820,5830,5830,5820,116
|
|
20230724,101000,317738220,5820,5820,5820,5820,210
|
|
20230724,100900,316516020,5810,5820,5820,5810,1540
|
|
20230724,100800,307553240,5830,5830,5830,5830,58
|
|
20230724,100700,307215100,5820,5830,5830,5820,1727
|
|
20230724,100600,297156650,5830,5830,5830,5830,200
|
|
20230724,100500,295990650,5830,5830,5830,5830,1
|
|
20230724,100400,295984820,5830,5840,5840,5830,340
|
|
20230724,100300,294001800,5840,5850,5850,5840,7
|
|
20230724,100200,293960900,5850,5850,5850,5840,278
|
|
20230724,100100,292335650,5830,5840,5850,5830,574
|
|
20230724,100000,288983910,5840,5850,5850,5840,19
|
|
20230724,095900,288872930,5850,5850,5850,5850,0
|
|
20230724,095800,288872930,5850,5830,5850,5830,49
|
|
20230724,095700,288586780,5830,5830,5830,5830,110
|
|
20230724,095600,287945480,5830,5830,5830,5830,0
|
|
20230724,095500,287945480,5830,5830,5830,5830,1944
|
|
20230724,095400,276611960,5820,5820,5820,5820,53
|
|
20230724,095300,276303500,5830,5830,5830,5830,202
|
|
20230724,095200,275125840,5830,5810,5830,5810,363
|
|
20230724,095100,273016770,5810,5820,5820,5810,1690
|
|
20230724,095000,263188140,5830,5850,5850,5830,2957
|
|
20230724,094900,245919290,5850,5850,5850,5850,335
|
|
20230724,094800,243959540,5840,5870,5880,5840,327
|
|
20230724,094700,242045750,5870,5850,5870,5850,42
|
|
20230724,094600,241800030,5850,5850,5850,5850,0
|
|
20230724,094500,241800030,5850,5850,5850,5850,5
|
|
20230724,094400,241770780,5840,5850,5850,5840,179
|
|
20230724,094300,240725370,5840,5850,5850,5840,1595
|
|
20230724,094200,231396520,5850,5870,5870,5850,801
|
|
20230724,094100,226702650,5860,5860,5860,5860,0
|
|
20230724,094000,226702650,5860,5900,5900,5860,810
|
|
20230724,093900,221950330,5910,5890,5920,5860,525
|
|
20230724,093800,218871410,5900,5900,5900,5900,2
|
|
20230724,093700,218859610,5860,5860,5900,5860,1711
|
|
20230724,093600,208813150,5870,5890,5890,5870,506
|
|
20230724,093500,205840500,5890,5890,5890,5890,186
|
|
20230724,093400,204744960,5880,5900,5900,5880,754
|
|
20230724,093300,200306310,5900,5900,5900,5900,51
|
|
20230724,093200,200005410,5890,5890,5890,5890,0
|
|
20230724,093100,200005410,5890,5890,5890,5880,202
|
|
20230724,093000,198815640,5890,5890,5890,5890,12
|
|
20230724,092900,198744960,5890,5890,5890,5890,3
|
|
20230724,092800,198727290,5880,5880,5880,5880,2
|
|
20230724,092700,198715530,5870,5880,5880,5870,99
|
|
20230724,092600,198133420,5880,5900,5900,5880,113
|
|
20230724,092500,197467870,5900,5900,5930,5900,189
|
|
20230724,092400,196349560,5890,5890,5940,5890,221
|
|
20230724,092300,195042580,5890,5850,5890,5850,272
|
|
20230724,092200,193442000,5820,5860,5860,5820,1378
|
|
20230724,092100,185406890,5860,5830,5860,5820,917
|
|
20230724,092000,180060930,5830,5840,5850,5830,2302
|
|
20230724,091900,166615850,5850,5850,5850,5850,50
|
|
20230724,091800,166323350,5850,5820,5850,5820,458
|
|
20230724,091700,163651730,5820,5860,5860,5820,13
|
|
20230724,091600,163575660,5810,5830,5830,5810,1274
|
|
20230724,091500,156166610,5870,5840,5870,5820,1405
|
|
20230724,091400,147957370,5850,5820,5870,5820,1780
|
|
20230724,091300,137591330,5830,5850,5850,5830,672
|
|
20230724,091200,133666030,5850,5860,5860,5850,1258
|
|
20230724,091100,126305220,5860,5870,5880,5860,931
|
|
20230724,091000,120839590,5870,5880,5880,5870,417
|
|
20230724,090900,118390370,5870,5880,5880,5870,711
|
|
20230724,090800,114214630,5870,5910,5910,5870,3158
|
|
20230724,090700,95640950,5920,5950,5950,5920,2205
|
|
20230724,090600,82562820,5940,5940,5950,5940,1223
|
|
20230724,090500,75296200,5940,5930,5940,5930,448
|
|
20230724,090400,72636060,5930,5970,5970,5930,5768
|
|
20230724,090300,38271700,5970,5980,5980,5970,462
|
|
20230724,090200,35513160,5980,5970,6010,5970,223
|
|
20230724,090100,34180730,5970,5970,5980,5970,1102
|
|
20230724,090000,27601770,5970,5970,5970,5960,4624
|