632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,192900,690263150,5020,5020,5020,5020,3362
|
|
20230724,192800,690263150,5020,5020,5020,5020,0
|
|
20230724,192700,690263150,5020,5020,5020,5020,0
|
|
20230724,192600,690263150,5020,5020,5020,5020,0
|
|
20230724,192500,690263150,5020,5020,5020,5020,0
|
|
20230724,192400,690263150,5020,5020,5020,5020,0
|
|
20230724,192300,690263150,5020,5020,5020,5020,0
|
|
20230724,192200,690263150,5020,5020,5020,5020,0
|
|
20230724,192100,690263150,5020,5020,5020,5020,0
|
|
20230724,192000,690263150,5020,5020,5020,5020,0
|
|
20230724,191900,690263150,5020,5020,5020,5020,0
|
|
20230724,191800,690263150,5020,5020,5020,5020,0
|
|
20230724,191700,690263150,5020,5020,5020,5020,0
|
|
20230724,191600,690263150,5020,5020,5020,5020,0
|
|
20230724,191500,690263150,5020,5020,5020,5020,0
|
|
20230724,191400,690263150,5020,5020,5020,5020,0
|
|
20230724,191300,690263150,5020,5020,5020,5020,0
|
|
20230724,191200,690263150,5020,5020,5020,5020,0
|
|
20230724,191100,690263150,5020,5020,5020,5020,0
|
|
20230724,191000,690263150,5020,5020,5020,5020,0
|
|
20230724,190900,690263150,5020,5020,5020,5020,0
|
|
20230724,190800,690263150,5020,5020,5020,5020,0
|
|
20230724,190700,690263150,5020,5020,5020,5020,0
|
|
20230724,190600,690263150,5020,5020,5020,5020,0
|
|
20230724,190500,690263150,5020,5020,5020,5020,0
|
|
20230724,190400,690263150,5020,5020,5020,5020,0
|
|
20230724,190300,690263150,5020,5020,5020,5020,0
|
|
20230724,190200,690263150,5020,5020,5020,5020,0
|
|
20230724,190100,690263150,5020,5020,5020,5020,0
|
|
20230724,190000,690263150,5020,5020,5020,5020,0
|
|
20230724,185900,690263150,5020,5020,5020,5020,3362
|
|
20230724,185800,690263150,5020,5020,5020,5020,0
|
|
20230724,185700,690263150,5020,5020,5020,5020,0
|
|
20230724,185600,690263150,5020,5020,5020,5020,0
|
|
20230724,185500,690263150,5020,5020,5020,5020,0
|
|
20230724,185400,690263150,5020,5020,5020,5020,0
|
|
20230724,185300,690263150,5020,5020,5020,5020,0
|
|
20230724,185200,690263150,5020,5020,5020,5020,0
|
|
20230724,185100,690263150,5020,5020,5020,5020,0
|
|
20230724,185000,690263150,5020,5020,5020,5020,0
|
|
20230724,184900,690263150,5020,5020,5020,5020,0
|
|
20230724,184800,690263150,5020,5020,5020,5020,0
|
|
20230724,184700,690263150,5020,5020,5020,5020,0
|
|
20230724,184600,690263150,5020,5020,5020,5020,0
|
|
20230724,184500,690263150,5020,5020,5020,5020,0
|
|
20230724,184400,690263150,5020,5020,5020,5020,0
|
|
20230724,184300,690263150,5020,5020,5020,5020,0
|
|
20230724,184200,690263150,5020,5020,5020,5020,0
|
|
20230724,184100,690263150,5020,5020,5020,5020,0
|
|
20230724,184000,690263150,5020,5020,5020,5020,0
|
|
20230724,183900,690263150,5020,5020,5020,5020,0
|
|
20230724,183800,690263150,5020,5020,5020,5020,0
|
|
20230724,183700,690263150,5020,5020,5020,5020,0
|
|
20230724,183600,690263150,5020,5020,5020,5020,0
|
|
20230724,183500,690263150,5020,5020,5020,5020,0
|
|
20230724,183400,690263150,5020,5020,5020,5020,0
|
|
20230724,183300,690263150,5020,5020,5020,5020,0
|
|
20230724,183200,690263150,5020,5020,5020,5020,0
|
|
20230724,183100,690263150,5020,5020,5020,5020,0
|
|
20230724,183000,690263150,5020,5020,5020,5020,0
|
|
20230724,182900,690263150,5020,5020,5020,5020,3362
|
|
20230724,182800,690263150,5020,5020,5020,5020,0
|
|
20230724,182700,690263150,5020,5020,5020,5020,0
|
|
20230724,182600,690263150,5020,5020,5020,5020,0
|
|
20230724,182500,690263150,5020,5020,5020,5020,0
|
|
20230724,182400,690263150,5020,5020,5020,5020,0
|
|
20230724,182300,690263150,5020,5020,5020,5020,0
|
|
20230724,182200,690263150,5020,5020,5020,5020,0
|
|
20230724,182100,690263150,5020,5020,5020,5020,0
|
|
20230724,182000,690263150,5020,5020,5020,5020,0
|
|
20230724,181900,690263150,5020,5020,5020,5020,0
|
|
20230724,181800,690263150,5020,5020,5020,5020,0
|
|
20230724,181700,690263150,5020,5020,5020,5020,0
|
|
20230724,181600,690263150,5020,5020,5020,5020,0
|
|
20230724,181500,690263150,5020,5020,5020,5020,0
|
|
20230724,181400,690263150,5020,5020,5020,5020,0
|
|
20230724,181300,690263150,5020,5020,5020,5020,0
|
|
20230724,181200,690263150,5020,5020,5020,5020,0
|
|
20230724,181100,690263150,5020,5020,5020,5020,0
|
|
20230724,181000,690263150,5020,5020,5020,5020,0
|
|
20230724,180900,690263150,5020,5020,5020,5020,0
|
|
20230724,180800,690263150,5020,5020,5020,5020,0
|
|
20230724,180700,690263150,5020,5020,5020,5020,0
|
|
20230724,180600,690263150,5020,5020,5020,5020,0
|
|
20230724,180500,690263150,5020,5020,5020,5020,0
|
|
20230724,180400,690263150,5020,5020,5020,5020,0
|
|
20230724,180300,690263150,5020,5020,5020,5020,0
|
|
20230724,180200,690263150,5020,5020,5020,5020,0
|
|
20230724,180100,690263150,5020,5020,5020,5020,0
|
|
20230724,180000,690263150,5020,5020,5020,5020,0
|
|
20230724,175900,690263150,5020,5020,5020,5020,3362
|
|
20230724,175800,690263150,5020,5020,5020,5020,0
|
|
20230724,175700,690263150,5020,5020,5020,5020,0
|
|
20230724,175600,690263150,5020,5020,5020,5020,0
|
|
20230724,175500,690263150,5020,5020,5020,5020,0
|
|
20230724,175400,690263150,5020,5020,5020,5020,0
|
|
20230724,175300,690263150,5020,5020,5020,5020,0
|
|
20230724,175200,690263150,5020,5020,5020,5020,0
|
|
20230724,175100,690263150,5020,5020,5020,5020,0
|
|
20230724,175000,690263150,5020,5020,5020,5020,0
|
|
20230724,174900,690263150,5020,5020,5020,5020,0
|
|
20230724,174800,690263150,5020,5020,5020,5020,0
|
|
20230724,174700,690263150,5020,5020,5020,5020,0
|
|
20230724,174600,690263150,5020,5020,5020,5020,0
|
|
20230724,174500,690263150,5020,5020,5020,5020,0
|
|
20230724,174400,690263150,5020,5020,5020,5020,0
|
|
20230724,174300,690263150,5020,5020,5020,5020,0
|
|
20230724,174200,690263150,5020,5020,5020,5020,0
|
|
20230724,174100,690263150,5020,5020,5020,5020,0
|
|
20230724,174000,690263150,5020,5020,5020,5020,0
|
|
20230724,173900,690263150,5020,5020,5020,5020,0
|
|
20230724,173800,690263150,5020,5020,5020,5020,0
|
|
20230724,173700,690263150,5020,5020,5020,5020,0
|
|
20230724,173600,690263150,5020,5020,5020,5020,0
|
|
20230724,173500,690263150,5020,5020,5020,5020,0
|
|
20230724,173400,690263150,5020,5020,5020,5020,0
|
|
20230724,173300,690263150,5020,5020,5020,5020,0
|
|
20230724,173200,690263150,5020,5020,5020,5020,0
|
|
20230724,173100,690263150,5020,5020,5020,5020,0
|
|
20230724,173000,690263150,5020,5020,5020,5020,0
|
|
20230724,172900,690263150,5020,5020,5020,5020,3362
|
|
20230724,172800,690263150,5020,5020,5020,5020,0
|
|
20230724,172700,690263150,5020,5020,5020,5020,0
|
|
20230724,172600,690263150,5020,5020,5020,5020,0
|
|
20230724,172500,690263150,5020,5020,5020,5020,0
|
|
20230724,172400,690263150,5020,5020,5020,5020,0
|
|
20230724,172300,690263150,5020,5020,5020,5020,0
|
|
20230724,172200,690263150,5020,5020,5020,5020,0
|
|
20230724,172100,690263150,5020,5020,5020,5020,0
|
|
20230724,172000,690263150,5020,5020,5020,5020,0
|
|
20230724,171900,690263150,5020,5020,5020,5020,0
|
|
20230724,171800,690263150,5020,5020,5020,5020,0
|
|
20230724,171700,690263150,5020,5020,5020,5020,0
|
|
20230724,171600,690263150,5020,5020,5020,5020,0
|
|
20230724,171500,690263150,5020,5020,5020,5020,0
|
|
20230724,171400,690263150,5020,5020,5020,5020,0
|
|
20230724,171300,690263150,5020,5020,5020,5020,0
|
|
20230724,171200,690263150,5020,5020,5020,5020,0
|
|
20230724,171100,690263150,5020,5020,5020,5020,0
|
|
20230724,171000,690263150,5020,5020,5020,5020,0
|
|
20230724,170900,690263150,5020,5020,5020,5020,0
|
|
20230724,170800,690263150,5020,5020,5020,5020,0
|
|
20230724,170700,690263150,5020,5020,5020,5020,0
|
|
20230724,170600,690263150,5020,5020,5020,5020,0
|
|
20230724,170500,690263150,5020,5020,5020,5020,0
|
|
20230724,170400,690263150,5020,5020,5020,5020,0
|
|
20230724,170300,690263150,5020,5020,5020,5020,0
|
|
20230724,170200,690263150,5020,5020,5020,5020,0
|
|
20230724,170100,690263150,5020,5020,5020,5020,0
|
|
20230724,170000,690263150,5020,5020,5020,5020,0
|
|
20230724,165900,690263150,5020,5020,5020,5020,3362
|
|
20230724,165800,690263150,5020,5020,5020,5020,0
|
|
20230724,165700,690263150,5020,5020,5020,5020,0
|
|
20230724,165600,690263150,5020,5020,5020,5020,0
|
|
20230724,165500,690263150,5020,5020,5020,5020,0
|
|
20230724,165400,690263150,5020,5020,5020,5020,0
|
|
20230724,165300,690263150,5020,5020,5020,5020,0
|
|
20230724,165200,690263150,5020,5020,5020,5020,0
|
|
20230724,165100,690263150,5020,5020,5020,5020,0
|
|
20230724,165000,690263150,5020,5020,5020,5020,0
|
|
20230724,164900,690263150,5020,5020,5020,5020,0
|
|
20230724,164800,690263150,5020,5020,5020,5020,0
|
|
20230724,164700,690263150,5020,5020,5020,5020,0
|
|
20230724,164600,690263150,5020,5020,5020,5020,0
|
|
20230724,164500,690263150,5020,5020,5020,5020,0
|
|
20230724,164400,690263150,5020,5020,5020,5020,0
|
|
20230724,164300,690263150,5020,5020,5020,5020,0
|
|
20230724,164200,690263150,5020,5020,5020,5020,0
|
|
20230724,164100,690263150,5020,5020,5020,5020,0
|
|
20230724,164000,690263150,5020,5020,5020,5020,0
|
|
20230724,163900,690263150,5020,5020,5020,5020,0
|
|
20230724,163800,690263150,5020,5020,5020,5020,0
|
|
20230724,163700,690263150,5020,5020,5020,5020,0
|
|
20230724,163600,690263150,5020,5020,5020,5020,0
|
|
20230724,163500,690263150,5020,5020,5020,5020,0
|
|
20230724,163400,690263150,5020,5020,5020,5020,0
|
|
20230724,163300,690263150,5020,5020,5020,5020,0
|
|
20230724,163200,690263150,5020,5020,5020,5020,0
|
|
20230724,163100,690263150,5020,5020,5020,5020,0
|
|
20230724,163000,690263150,5020,5020,5020,5020,0
|
|
20230724,162900,690263150,5020,5020,5020,5020,3362
|
|
20230724,162800,690263150,5020,5020,5020,5020,0
|
|
20230724,162700,690263150,5020,5020,5020,5020,0
|
|
20230724,162600,690263150,5020,5020,5020,5020,0
|
|
20230724,162500,690263150,5020,5020,5020,5020,0
|
|
20230724,162400,690263150,5020,5020,5020,5020,0
|
|
20230724,162300,690263150,5020,5020,5020,5020,0
|
|
20230724,162200,690263150,5020,5020,5020,5020,0
|
|
20230724,162100,690263150,5020,5020,5020,5020,0
|
|
20230724,162000,690263150,5020,5020,5020,5020,0
|
|
20230724,161900,690263150,5020,5020,5020,5020,0
|
|
20230724,161800,690263150,5020,5020,5020,5020,0
|
|
20230724,161700,690263150,5020,5020,5020,5020,0
|
|
20230724,161600,690263150,5020,5020,5020,5020,0
|
|
20230724,161500,690263150,5020,5020,5020,5020,0
|
|
20230724,161400,690263150,5020,5020,5020,5020,0
|
|
20230724,161300,690263150,5020,5020,5020,5020,0
|
|
20230724,161200,690263150,5020,5020,5020,5020,0
|
|
20230724,161100,690263150,5020,5020,5020,5020,0
|
|
20230724,161000,690263150,5020,5020,5020,5020,0
|
|
20230724,160900,690263150,5020,5020,5020,5020,0
|
|
20230724,160800,690263150,5020,5020,5020,5020,0
|
|
20230724,160700,690263150,5020,5020,5020,5020,0
|
|
20230724,160600,690263150,5020,5020,5020,5020,0
|
|
20230724,160500,690263150,5020,5020,5020,5020,0
|
|
20230724,160400,690263150,5020,5020,5020,5020,0
|
|
20230724,160300,690263150,5020,5020,5020,5020,0
|
|
20230724,160200,690263150,5020,5020,5020,5020,0
|
|
20230724,160100,690263150,5020,5020,5020,5020,0
|
|
20230724,160000,690263150,5020,5020,5020,5020,0
|
|
20230724,155900,690263150,5020,5020,5020,5020,3362
|
|
20230724,155800,690263150,5020,5020,5020,5020,0
|
|
20230724,155700,690263150,5020,5020,5020,5020,0
|
|
20230724,155600,690263150,5020,5020,5020,5020,0
|
|
20230724,155500,690263150,5020,5020,5020,5020,0
|
|
20230724,155400,690263150,5020,5020,5020,5020,0
|
|
20230724,155300,690263150,5020,5020,5020,5020,0
|
|
20230724,155200,690263150,5020,5020,5020,5020,0
|
|
20230724,155100,690263150,5020,5020,5020,5020,0
|
|
20230724,155000,690263150,5020,5020,5020,5020,0
|
|
20230724,154900,690263150,5020,5020,5020,5020,0
|
|
20230724,154800,690263150,5020,5020,5020,5020,0
|
|
20230724,154700,690263150,5020,5020,5020,5020,0
|
|
20230724,154600,690263150,5020,5020,5020,5020,0
|
|
20230724,154500,690263150,5020,5020,5020,5020,0
|
|
20230724,154400,690263150,5020,5020,5020,5020,0
|
|
20230724,154300,690263150,5020,5020,5020,5020,0
|
|
20230724,154200,690263150,5020,5020,5020,5020,0
|
|
20230724,154100,690263150,5020,5020,5020,5020,0
|
|
20230724,154000,690263150,5020,5020,5020,5020,0
|
|
20230724,153900,690263150,5020,5020,5020,5020,0
|
|
20230724,153800,690263150,5020,5020,5020,5020,0
|
|
20230724,153700,690263150,5020,5020,5020,5020,0
|
|
20230724,153600,690263150,5020,5020,5020,5020,0
|
|
20230724,153500,690263150,5020,5020,5020,5020,0
|
|
20230724,153400,690263150,5020,5020,5020,5020,0
|
|
20230724,153300,690263150,5020,5020,5020,5020,0
|
|
20230724,153200,690263150,5020,5020,5020,5020,0
|
|
20230724,153100,690263150,5020,5020,5020,5020,0
|
|
20230724,153000,690263150,5020,5020,5020,5020,3362
|
|
20230724,152900,673385910,5020,5020,5020,5020,0
|
|
20230724,152800,673385910,5020,5020,5020,5020,0
|
|
20230724,152700,673385910,5020,5020,5020,5020,0
|
|
20230724,152600,673385910,5020,5020,5020,5020,0
|
|
20230724,152500,673385910,5020,5020,5020,5020,0
|
|
20230724,152400,673385910,5020,5020,5020,5020,0
|
|
20230724,152300,673385910,5020,5020,5020,5020,0
|
|
20230724,152200,673385910,5020,5020,5020,5020,0
|
|
20230724,152100,673385910,5020,5020,5020,5020,0
|
|
20230724,152000,673385910,5020,5020,5020,5020,0
|
|
20230724,151900,673385910,5020,5060,5060,5020,202
|
|
20230724,151800,672371780,5020,5020,5020,5020,452
|
|
20230724,151700,670102740,5030,5030,5050,5030,927
|
|
20230724,151600,665438250,5030,5030,5030,5030,23
|
|
20230724,151500,665322560,5030,5030,5030,5030,398
|
|
20230724,151400,663320620,5030,5040,5040,5030,342
|
|
20230724,151300,661599940,5030,5040,5040,5020,445
|
|
20230724,151200,659363820,5030,5020,5050,5020,228
|
|
20230724,151100,658216830,5020,5040,5040,5020,291
|
|
20230724,151000,656752690,5030,5020,5030,5020,1116
|
|
20230724,150900,651146470,5030,5030,5040,5020,610
|
|
20230724,150800,648078210,5030,5040,5040,5030,84
|
|
20230724,150700,647655650,5040,5030,5040,5030,339
|
|
20230724,150600,645949050,5040,5030,5040,5020,765
|
|
20230724,150500,642105560,5030,5030,5030,5030,200
|
|
20230724,150400,641099560,5030,5030,5030,5030,0
|
|
20230724,150300,641099560,5030,5030,5030,5030,0
|
|
20230724,150200,641099560,5030,5030,5040,5030,972
|
|
20230724,150100,636208990,5040,5040,5040,5040,19
|
|
20230724,150000,636113230,5040,5040,5040,5030,318
|
|
20230724,145900,634512870,5030,5030,5030,5030,200
|
|
20230724,145800,633506870,5030,5030,5030,5030,189
|
|
20230724,145700,632556200,5030,5030,5030,5030,202
|
|
20230724,145600,631540140,5030,5040,5040,5030,300
|
|
20230724,145500,630030140,5040,5040,5040,5040,100
|
|
20230724,145400,629526140,5030,5040,5040,5030,320
|
|
20230724,145300,627915540,5030,5040,5040,5030,302
|
|
20230724,145200,626395460,5030,5030,5030,5030,437
|
|
20230724,145100,624197350,5040,5040,5040,5040,303
|
|
20230724,145000,622670230,5040,5040,5040,5040,314
|
|
20230724,144900,621087670,5040,5040,5040,5040,300
|
|
20230724,144800,619575670,5040,5050,5050,5040,445
|
|
20230724,144700,617332860,5050,5050,5050,5050,67
|
|
20230724,144600,616994510,5050,5050,5050,5050,162
|
|
20230724,144500,616176410,5040,5040,5040,5040,0
|
|
20230724,144400,616176410,5040,5050,5060,5040,288
|
|
20230724,144300,614722830,5060,5050,5060,5050,398
|
|
20230724,144200,612711310,5060,5060,5060,5060,5
|
|
20230724,144100,612686010,5040,5040,5040,5040,197
|
|
20230724,144000,611693130,5040,5040,5040,5040,978
|
|
20230724,143900,606764010,5050,5040,5050,5040,241
|
|
20230724,143800,605549360,5040,5040,5040,5040,162
|
|
20230724,143700,604732880,5050,5050,5050,5050,405
|
|
20230724,143600,602687630,5050,5050,5050,5050,370
|
|
20230724,143500,600819130,5060,5060,5060,5050,301
|
|
20230724,143400,599297070,5060,5060,5060,5060,216
|
|
20230724,143300,598204110,5060,5060,5060,5060,200
|
|
20230724,143200,597192110,5070,5060,5070,5060,169
|
|
20230724,143100,596336960,5060,5060,5060,5060,218
|
|
20230724,143000,595233880,5060,5080,5080,5060,85
|
|
20230724,142900,594803560,5080,5080,5080,5080,0
|
|
20230724,142800,594803560,5080,5080,5080,5080,0
|
|
20230724,142700,594803560,5080,5080,5080,5080,0
|
|
20230724,142600,594803560,5080,5080,5080,5080,192
|
|
20230724,142500,593828200,5090,5090,5090,5090,0
|
|
20230724,142400,593828200,5090,5090,5090,5090,0
|
|
20230724,142300,593828200,5090,5090,5090,5090,1
|
|
20230724,142200,593823110,5090,5090,5090,5090,189
|
|
20230724,142100,592861100,5100,5100,5100,5100,0
|
|
20230724,142000,592861100,5100,5100,5100,5100,0
|
|
20230724,141900,592861100,5100,5100,5100,5100,0
|
|
20230724,141800,592861100,5100,5100,5100,5100,0
|
|
20230724,141700,592861100,5100,5100,5100,5100,0
|
|
20230724,141600,592861100,5100,5100,5100,5100,0
|
|
20230724,141500,592861100,5100,5100,5100,5100,0
|
|
20230724,141400,592861100,5100,5100,5100,5100,78
|
|
20230724,141300,592463300,5110,5110,5110,5110,0
|
|
20230724,141200,592463300,5110,5110,5110,5110,0
|
|
20230724,141100,592463300,5110,5110,5110,5110,0
|
|
20230724,141000,592463300,5110,5110,5110,5110,0
|
|
20230724,140900,592463300,5110,5110,5110,5110,0
|
|
20230724,140800,592463300,5110,5110,5110,5110,1
|
|
20230724,140700,592458190,5090,5090,5090,5090,0
|
|
20230724,140600,592458190,5090,5090,5090,5090,0
|
|
20230724,140500,592458190,5090,5090,5090,5090,18
|
|
20230724,140400,592366570,5110,5110,5110,5110,0
|
|
20230724,140300,592366570,5110,5110,5110,5110,0
|
|
20230724,140200,592366570,5110,5110,5110,5110,0
|
|
20230724,140100,592366570,5110,5110,5110,5110,0
|
|
20230724,140000,592366570,5110,5110,5110,5110,1
|
|
20230724,135900,592361460,5090,5090,5090,5090,0
|
|
20230724,135800,592361460,5090,5090,5090,5090,0
|
|
20230724,135700,592361460,5090,5090,5090,5090,305
|
|
20230724,135600,590809010,5100,5100,5100,5100,30
|
|
20230724,135500,590656010,5100,5100,5100,5100,0
|
|
20230724,135400,590656010,5100,5100,5100,5100,0
|
|
20230724,135300,590656010,5100,5100,5100,5100,0
|
|
20230724,135200,590656010,5100,5100,5100,5100,0
|
|
20230724,135100,590656010,5100,5100,5100,5100,0
|
|
20230724,135000,590656010,5100,5100,5100,5100,0
|
|
20230724,134900,590656010,5100,5100,5100,5100,4
|
|
20230724,134800,590635610,5110,5110,5110,5110,0
|
|
20230724,134700,590635610,5110,5110,5110,5110,0
|
|
20230724,134600,590635610,5110,5110,5110,5110,0
|
|
20230724,134500,590635610,5110,5110,5110,5110,0
|
|
20230724,134400,590635610,5110,5110,5110,5110,0
|
|
20230724,134300,590635610,5110,5110,5110,5110,0
|
|
20230724,134200,590635610,5110,5110,5110,5110,0
|
|
20230724,134100,590635610,5110,5110,5110,5110,0
|
|
20230724,134000,590635610,5110,5110,5110,5110,1
|
|
20230724,133900,590630500,5100,5100,5100,5100,210
|
|
20230724,133800,589559500,5100,5100,5100,5100,0
|
|
20230724,133700,589559500,5100,5100,5100,5100,61
|
|
20230724,133600,589248400,5100,5100,5100,5100,0
|
|
20230724,133500,589248400,5100,5100,5100,5100,429
|
|
20230724,133400,587060500,5100,5100,5100,5100,52
|
|
20230724,133300,586795300,5100,5100,5100,5100,519
|
|
20230724,133200,584148400,5100,5100,5100,5100,0
|
|
20230724,133100,584148400,5100,5110,5110,5100,16
|
|
20230724,133000,584066650,5120,5120,5120,5120,300
|
|
20230724,132900,582530650,5120,5120,5120,5120,200
|
|
20230724,132800,581506650,5110,5110,5110,5110,0
|
|
20230724,132700,581506650,5110,5110,5110,5110,300
|
|
20230724,132600,579973650,5120,5120,5120,5120,0
|
|
20230724,132500,579973650,5120,5120,5120,5120,2
|
|
20230724,132400,579963410,5100,5100,5100,5100,0
|
|
20230724,132300,579963410,5100,5100,5100,5100,0
|
|
20230724,132200,579963410,5100,5110,5110,5100,580
|
|
20230724,132100,577000410,5120,5120,5120,5120,1
|
|
20230724,132000,576995290,5110,5110,5110,5110,513
|
|
20230724,131900,574373860,5110,5110,5110,5110,39
|
|
20230724,131800,574174570,5110,5100,5110,5100,4
|
|
20230724,131700,574154160,5100,5100,5100,5100,0
|
|
20230724,131600,574154160,5100,5100,5100,5100,0
|
|
20230724,131500,574154160,5100,5100,5100,5100,0
|
|
20230724,131400,574154160,5100,5110,5110,5100,87
|
|
20230724,131300,573710160,5110,5120,5120,5110,60
|
|
20230724,131200,573403260,5100,5100,5100,5100,0
|
|
20230724,131100,573403260,5100,5100,5100,5100,0
|
|
20230724,131000,573403260,5100,5100,5100,5100,0
|
|
20230724,130900,573403260,5100,5100,5100,5100,0
|
|
20230724,130800,573403260,5100,5100,5100,5100,0
|
|
20230724,130700,573403260,5100,5100,5100,5100,14
|
|
20230724,130600,573331860,5100,5100,5100,5100,0
|
|
20230724,130500,573331860,5100,5100,5100,5100,0
|
|
20230724,130400,573331860,5100,5100,5100,5100,0
|
|
20230724,130300,573331860,5100,5100,5100,5100,0
|
|
20230724,130200,573331860,5100,5100,5100,5100,79
|
|
20230724,130100,572928960,5100,5100,5100,5100,0
|
|
20230724,130000,572928960,5100,5100,5100,5100,0
|
|
20230724,125900,572928960,5100,5100,5100,5100,124
|
|
20230724,125800,572296560,5120,5120,5120,5120,0
|
|
20230724,125700,572296560,5120,5110,5120,5100,240
|
|
20230724,125600,571070500,5090,5100,5100,5090,49
|
|
20230724,125500,570820640,5100,5090,5100,5090,7
|
|
20230724,125400,570784950,5110,5110,5110,5110,0
|
|
20230724,125300,570784950,5110,5110,5110,5110,0
|
|
20230724,125200,570784950,5110,5110,5110,5110,0
|
|
20230724,125100,570784950,5110,5110,5110,5110,0
|
|
20230724,125000,570784950,5110,5110,5110,5110,0
|
|
20230724,124900,570784950,5110,5110,5110,5110,0
|
|
20230724,124800,570784950,5110,5110,5110,5110,200
|
|
20230724,124700,569762950,5110,5100,5110,5100,30
|
|
20230724,124600,569609890,5100,5100,5100,5100,200
|
|
20230724,124500,568589890,5100,5100,5100,5100,508
|
|
20230724,124400,565999090,5100,5100,5100,5100,0
|
|
20230724,124300,565999090,5100,5100,5100,5100,0
|
|
20230724,124200,565999090,5100,5100,5100,5100,1
|
|
20230724,124100,565993990,5100,5100,5100,5100,1
|
|
20230724,124000,565988890,5100,5100,5100,5100,0
|
|
20230724,123900,565988890,5100,5100,5100,5100,0
|
|
20230724,123800,565988890,5100,5100,5100,5100,0
|
|
20230724,123700,565988890,5100,5100,5100,5100,0
|
|
20230724,123600,565988890,5100,5100,5100,5100,0
|
|
20230724,123500,565988890,5100,5100,5100,5100,13
|
|
20230724,123400,565922590,5090,5090,5090,5090,0
|
|
20230724,123300,565922590,5090,5090,5090,5090,0
|
|
20230724,123200,565922590,5090,5090,5090,5090,0
|
|
20230724,123100,565922590,5090,5090,5090,5090,0
|
|
20230724,123000,565922590,5090,5090,5090,5090,0
|
|
20230724,122900,565922590,5090,5090,5090,5090,0
|
|
20230724,122800,565922590,5090,5090,5090,5090,15
|
|
20230724,122700,565846240,5090,5090,5090,5090,0
|
|
20230724,122600,565846240,5090,5090,5090,5090,6
|
|
20230724,122500,565815700,5100,5100,5100,5100,0
|
|
20230724,122400,565815700,5100,5100,5100,5100,0
|
|
20230724,122300,565815700,5100,5080,5100,5080,596
|
|
20230724,122200,562788000,5100,5080,5100,5080,1101
|
|
20230724,122100,557174900,5100,5100,5100,5100,0
|
|
20230724,122000,557174900,5100,5100,5100,5100,726
|
|
20230724,121900,553472300,5100,5100,5100,5100,0
|
|
20230724,121800,553472300,5100,5100,5100,5100,0
|
|
20230724,121700,553472300,5100,5100,5100,5100,0
|
|
20230724,121600,553472300,5100,5100,5100,5100,1
|
|
20230724,121500,553467200,5100,5100,5100,5100,0
|
|
20230724,121400,553467200,5100,5100,5100,5100,0
|
|
20230724,121300,553467200,5100,5100,5100,5100,0
|
|
20230724,121200,553467200,5100,5100,5100,5100,0
|
|
20230724,121100,553467200,5100,5100,5100,5100,0
|
|
20230724,121000,553467200,5100,5070,5100,5070,5
|
|
20230724,120900,553441820,5100,5100,5100,5100,29
|
|
20230724,120800,553293920,5100,5100,5100,5100,0
|
|
20230724,120700,553293920,5100,5100,5100,5100,6
|
|
20230724,120600,553263320,5100,5100,5100,5100,0
|
|
20230724,120500,553263320,5100,5100,5100,5100,6
|
|
20230724,120400,553232720,5100,5100,5100,5100,1
|
|
20230724,120300,553227620,5070,5070,5070,5070,0
|
|
20230724,120200,553227620,5070,5080,5080,5070,452
|
|
20230724,120100,550935970,5070,5100,5100,5070,100
|
|
20230724,120000,550428240,5100,5090,5100,5090,12
|
|
20230724,115900,550367050,5080,5090,5090,5080,319
|
|
20230724,115800,548745530,5090,5090,5090,5090,1
|
|
20230724,115700,548740440,5090,5090,5090,5090,11
|
|
20230724,115600,548684450,5090,5090,5090,5090,0
|
|
20230724,115500,548684450,5090,5090,5090,5090,90
|
|
20230724,115400,548226350,5100,5100,5100,5100,10
|
|
20230724,115300,548175350,5100,5100,5100,5100,0
|
|
20230724,115200,548175350,5100,5100,5100,5100,36
|
|
20230724,115100,547991750,5100,5100,5100,5100,0
|
|
20230724,115000,547991750,5100,5100,5100,5100,860
|
|
20230724,114900,543605750,5100,5100,5100,5100,198
|
|
20230724,114800,542595950,5090,5090,5090,5090,668
|
|
20230724,114700,539195830,5090,5090,5090,5090,51
|
|
20230724,114600,538936240,5090,5090,5090,5090,0
|
|
20230724,114500,538936240,5090,5080,5090,5080,100
|
|
20230724,114400,538428140,5090,5090,5090,5090,200
|
|
20230724,114300,537410140,5090,5090,5090,5090,100
|
|
20230724,114200,536901140,5090,5090,5090,5090,68
|
|
20230724,114100,536555020,5090,5090,5090,5090,0
|
|
20230724,114000,536555020,5090,5090,5090,5090,0
|
|
20230724,113900,536555020,5090,5090,5090,5090,0
|
|
20230724,113800,536555020,5090,5090,5090,5090,0
|
|
20230724,113700,536555020,5090,5090,5090,5090,0
|
|
20230724,113600,536555020,5090,5090,5090,5090,0
|
|
20230724,113500,536555020,5090,5090,5090,5090,0
|
|
20230724,113400,536555020,5090,5090,5090,5090,10
|
|
20230724,113300,536504120,5080,5080,5080,5080,506
|
|
20230724,113200,533933640,5080,5080,5080,5080,0
|
|
20230724,113100,533933640,5080,5080,5080,5080,0
|
|
20230724,113000,533933640,5080,5080,5080,5080,0
|
|
20230724,112900,533933640,5080,5080,5080,5080,0
|
|
20230724,112800,533933640,5080,5080,5080,5080,0
|
|
20230724,112700,533933640,5080,5080,5080,5080,0
|
|
20230724,112600,533933640,5080,5080,5080,5080,0
|
|
20230724,112500,533933640,5080,5080,5080,5080,0
|
|
20230724,112400,533933640,5080,5080,5080,5080,0
|
|
20230724,112300,533933640,5080,5080,5080,5080,200
|
|
20230724,112200,532917640,5090,5080,5090,5080,106
|
|
20230724,112100,532379150,5080,5080,5080,5080,0
|
|
20230724,112000,532379150,5080,5080,5080,5080,0
|
|
20230724,111900,532379150,5080,5070,5080,5070,100
|
|
20230724,111800,531871980,5070,5070,5070,5070,0
|
|
20230724,111700,531871980,5070,5070,5070,5070,0
|
|
20230724,111600,531871980,5070,5070,5070,5070,2255
|
|
20230724,111500,520439130,5060,5060,5060,5060,1924
|
|
20230724,111400,510703690,5060,5060,5060,5060,0
|
|
20230724,111300,510703690,5060,5060,5060,5060,2
|
|
20230724,111200,510693570,5060,5060,5060,5060,0
|
|
20230724,111100,510693570,5060,5060,5060,5060,0
|
|
20230724,111000,510693570,5060,5060,5060,5060,0
|
|
20230724,110900,510693570,5060,5060,5060,5060,0
|
|
20230724,110800,510693570,5060,5060,5060,5060,100
|
|
20230724,110700,510187570,5060,5060,5060,5060,0
|
|
20230724,110600,510187570,5060,5060,5060,5060,0
|
|
20230724,110500,510187570,5060,5060,5060,5060,0
|
|
20230724,110400,510187570,5060,5060,5060,5060,208
|
|
20230724,110300,509135090,5060,5060,5060,5060,0
|
|
20230724,110200,509135090,5060,5060,5060,5060,0
|
|
20230724,110100,509135090,5060,5060,5060,5060,2
|
|
20230724,110000,509124970,5050,5050,5050,5050,0
|
|
20230724,105900,509124970,5050,5050,5050,5050,0
|
|
20230724,105800,509124970,5050,5050,5050,5050,246
|
|
20230724,105700,507882670,5050,5050,5050,5050,756
|
|
20230724,105600,504064870,5060,5060,5060,5060,0
|
|
20230724,105500,504064870,5060,5060,5060,5060,0
|
|
20230724,105400,504064870,5060,5060,5060,5060,0
|
|
20230724,105300,504064870,5060,5050,5060,5050,66
|
|
20230724,105200,503730940,5050,5050,5050,5050,26
|
|
20230724,105100,503599640,5050,5050,5050,5050,272
|
|
20230724,105000,502226040,5050,5050,5050,5050,0
|
|
20230724,104900,502226040,5050,5050,5050,5050,0
|
|
20230724,104800,502226040,5050,5050,5050,5050,0
|
|
20230724,104700,502226040,5050,5050,5050,5050,0
|
|
20230724,104600,502226040,5050,5050,5050,5050,0
|
|
20230724,104500,502226040,5050,5050,5050,5050,1
|
|
20230724,104400,502220990,5050,5050,5050,5050,0
|
|
20230724,104300,502220990,5050,5050,5050,5050,0
|
|
20230724,104200,502220990,5050,5050,5050,5040,524
|
|
20230724,104100,499578440,5050,5050,5050,5050,488
|
|
20230724,104000,497114040,5050,5060,5060,5050,51
|
|
20230724,103900,496856480,5050,5050,5050,5050,4
|
|
20230724,103800,496836280,5050,5050,5050,5050,3
|
|
20230724,103700,496821130,5060,5050,5060,5050,105
|
|
20230724,103600,496290860,5060,5060,5060,5060,0
|
|
20230724,103500,496290860,5060,5060,5060,5060,1
|
|
20230724,103400,496285800,5050,5050,5050,5050,0
|
|
20230724,103300,496285800,5050,5050,5050,5050,0
|
|
20230724,103200,496285800,5050,5040,5060,5040,1011
|
|
20230724,103100,491190250,5040,5040,5040,5040,1
|
|
20230724,103000,491185210,5020,5020,5020,5020,204
|
|
20230724,102900,490161130,5020,5020,5030,5020,6097
|
|
20230724,102800,459554170,5030,5030,5030,5030,5129
|
|
20230724,102700,433755300,5040,5040,5040,5040,503
|
|
20230724,102600,431220180,5050,5040,5050,5040,555
|
|
20230724,102500,428422440,5030,5030,5030,5030,0
|
|
20230724,102400,428422440,5030,5040,5050,5030,4607
|
|
20230724,102300,405244030,5040,5050,5050,5040,438
|
|
20230724,102200,403036500,5040,5040,5040,5040,0
|
|
20230724,102100,403036500,5040,5040,5040,5040,0
|
|
20230724,102000,403036500,5040,5040,5040,5040,0
|
|
20230724,101900,403036500,5040,5040,5040,5040,900
|
|
20230724,101800,398500500,5050,5070,5070,5050,76
|
|
20230724,101700,398116680,5070,5070,5070,5070,1
|
|
20230724,101600,398111610,5070,5070,5070,5070,1
|
|
20230724,101500,398106540,5070,5070,5070,5070,1
|
|
20230724,101400,398101470,5050,5050,5050,5050,0
|
|
20230724,101300,398101470,5050,5050,5050,5050,85
|
|
20230724,101200,397672220,5050,5050,5050,5050,5
|
|
20230724,101100,397646970,5050,5050,5050,5050,0
|
|
20230724,101000,397646970,5050,5050,5050,5050,300
|
|
20230724,100900,396131970,5030,5030,5030,5030,343
|
|
20230724,100800,394406680,5050,5050,5050,5050,11
|
|
20230724,100700,394351130,5050,5050,5050,5050,0
|
|
20230724,100600,394351130,5050,5050,5050,5050,1
|
|
20230724,100500,394346080,5040,5050,5050,5040,21297
|
|
20230724,100400,287008200,5060,5060,5060,5060,1
|
|
20230724,100300,287003140,5040,5050,5050,5040,1673
|
|
20230724,100200,278571120,5040,5040,5040,5040,0
|
|
20230724,100100,278571120,5040,5040,5040,5040,0
|
|
20230724,100000,278571120,5040,5040,5040,5030,1944
|
|
20230724,095900,268773370,5040,5040,5040,5040,3062
|
|
20230724,095800,253340890,5040,5040,5040,5040,1740
|
|
20230724,095700,244571290,5040,5070,5070,5040,3528
|
|
20230724,095600,226784090,5070,5070,5070,5070,0
|
|
20230724,095500,226784090,5070,5070,5070,5070,0
|
|
20230724,095400,226784090,5070,5070,5070,5070,0
|
|
20230724,095300,226784090,5070,5050,5070,5050,101
|
|
20230724,095200,226274020,5050,5070,5070,5050,5756
|
|
20230724,095100,197206170,5080,5080,5080,5080,0
|
|
20230724,095000,197206170,5080,5080,5080,5080,0
|
|
20230724,094900,197206170,5080,5080,5080,5080,20
|
|
20230724,094800,197104570,5080,5080,5080,5080,0
|
|
20230724,094700,197104570,5080,5080,5080,5080,0
|
|
20230724,094600,197104570,5080,5080,5080,5080,0
|
|
20230724,094500,197104570,5080,5050,5080,5050,6501
|
|
20230724,094400,164274490,5050,5050,5050,5050,4681
|
|
20230724,094300,140635440,5050,5050,5050,5050,300
|
|
20230724,094200,139120440,5050,5070,5070,5050,99
|
|
20230724,094100,138620300,5070,5070,5070,5070,2
|
|
20230724,094000,138610160,5080,5080,5080,5080,0
|
|
20230724,093900,138610160,5080,5080,5080,5080,0
|
|
20230724,093800,138610160,5080,5080,5080,5080,4
|
|
20230724,093700,138589840,5080,5080,5080,5080,2
|
|
20230724,093600,138579680,5080,5080,5080,5080,1
|
|
20230724,093500,138574600,5080,5070,5080,5070,698
|
|
20230724,093400,135035720,5070,5070,5070,5070,10
|
|
20230724,093300,134985020,5070,5070,5070,5070,0
|
|
20230724,093200,134985020,5070,5070,5070,5070,300
|
|
20230724,093100,133464020,5070,5070,5070,5070,0
|
|
20230724,093000,133464020,5070,5070,5070,5070,0
|
|
20230724,092900,133464020,5070,5070,5070,5070,0
|
|
20230724,092800,133464020,5070,5060,5070,5050,21
|
|
20230724,092700,133357770,5050,5070,5070,5050,290
|
|
20230724,092600,131889270,5070,5060,5070,5060,16
|
|
20230724,092500,131808190,5060,5060,5060,5060,3
|
|
20230724,092400,131793010,5050,5050,5070,5050,94
|
|
20230724,092300,131318290,5060,5060,5060,5060,10
|
|
20230724,092200,131267690,5080,5080,5080,5080,2
|
|
20230724,092100,131257530,5080,5080,5080,5080,0
|
|
20230724,092000,131257530,5080,5060,5080,5060,1718
|
|
20230724,091900,122563570,5070,5080,5080,5070,669
|
|
20230724,091800,119171540,5090,5070,5090,5070,382
|
|
20230724,091700,117234780,5070,5070,5070,5070,0
|
|
20230724,091600,117234780,5070,5090,5090,5070,82
|
|
20230724,091500,116819020,5060,5090,5090,5060,498
|
|
20230724,091400,114299110,5100,5080,5100,5040,2003
|
|
20230724,091300,104194230,5050,5070,5070,5050,8999
|
|
20230724,091200,58688630,5080,5110,5110,5080,506
|
|
20230724,091100,56108010,5110,5080,5110,5070,579
|
|
20230724,091000,53172130,5110,5080,5110,5070,1136
|
|
20230724,090900,47405640,5080,5100,5110,5080,2760
|
|
20230724,090800,33365770,5110,5110,5110,5110,56
|
|
20230724,090700,33079610,5110,5110,5110,5110,219
|
|
20230724,090600,31960520,5110,5110,5110,5100,173
|
|
20230724,090500,31077160,5100,5110,5120,5100,1547
|
|
20230724,090400,23187330,5120,5120,5120,5110,128
|
|
20230724,090300,22532720,5120,5100,5120,5100,733
|
|
20230724,090200,18793400,5100,5100,5100,5100,0
|
|
20230724,090100,18793400,5100,5100,5100,5090,1977
|
|
20230724,090000,8710800,5100,5100,5100,5100,581
|