676 lines
33 KiB
CSV
676 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,201300,4564082430,8170,8170,8170,8170,8040
|
|
20230724,201200,4564082430,8170,8170,8170,8170,0
|
|
20230724,201100,4564082430,8170,8170,8170,8170,0
|
|
20230724,201000,4564082430,8170,8170,8170,8170,0
|
|
20230724,200900,4564082430,8170,8170,8170,8170,0
|
|
20230724,200800,4564082430,8170,8170,8170,8170,0
|
|
20230724,200700,4564082430,8170,8170,8170,8170,0
|
|
20230724,200600,4564082430,8170,8170,8170,8170,0
|
|
20230724,200500,4564082430,8170,8170,8170,8170,0
|
|
20230724,200400,4564082430,8170,8170,8170,8170,0
|
|
20230724,200300,4564082430,8170,8170,8170,8170,0
|
|
20230724,200200,4564082430,8170,8170,8170,8170,0
|
|
20230724,200100,4564082430,8170,8170,8170,8170,0
|
|
20230724,200000,4564082430,8170,8170,8170,8170,0
|
|
20230724,195900,4564082430,8170,8170,8170,8170,0
|
|
20230724,195800,4564082430,8170,8170,8170,8170,0
|
|
20230724,195700,4564082430,8170,8170,8170,8170,0
|
|
20230724,195600,4564082430,8170,8170,8170,8170,0
|
|
20230724,195500,4564082430,8170,8170,8170,8170,0
|
|
20230724,195400,4564082430,8170,8170,8170,8170,0
|
|
20230724,195300,4564082430,8170,8170,8170,8170,0
|
|
20230724,195200,4564082430,8170,8170,8170,8170,0
|
|
20230724,195100,4564082430,8170,8170,8170,8170,0
|
|
20230724,195000,4564082430,8170,8170,8170,8170,0
|
|
20230724,194900,4564082430,8170,8170,8170,8170,0
|
|
20230724,194800,4564082430,8170,8170,8170,8170,0
|
|
20230724,194700,4564082430,8170,8170,8170,8170,0
|
|
20230724,194600,4564082430,8170,8170,8170,8170,0
|
|
20230724,194500,4564082430,8170,8170,8170,8170,0
|
|
20230724,194400,4564082430,8170,8170,8170,8170,0
|
|
20230724,194300,4564082430,8170,8170,8170,8170,8040
|
|
20230724,194200,4564082430,8170,8170,8170,8170,0
|
|
20230724,194100,4564082430,8170,8170,8170,8170,0
|
|
20230724,194000,4564082430,8170,8170,8170,8170,0
|
|
20230724,193900,4564082430,8170,8170,8170,8170,0
|
|
20230724,193800,4564082430,8170,8170,8170,8170,0
|
|
20230724,193700,4564082430,8170,8170,8170,8170,0
|
|
20230724,193600,4564082430,8170,8170,8170,8170,0
|
|
20230724,193500,4564082430,8170,8170,8170,8170,0
|
|
20230724,193400,4564082430,8170,8170,8170,8170,0
|
|
20230724,193300,4564082430,8170,8170,8170,8170,0
|
|
20230724,193200,4564082430,8170,8170,8170,8170,0
|
|
20230724,193100,4564082430,8170,8170,8170,8170,0
|
|
20230724,193000,4564082430,8170,8170,8170,8170,0
|
|
20230724,192900,4564082430,8170,8170,8170,8170,0
|
|
20230724,192800,4564082430,8170,8170,8170,8170,0
|
|
20230724,192700,4564082430,8170,8170,8170,8170,0
|
|
20230724,192600,4564082430,8170,8170,8170,8170,0
|
|
20230724,192500,4564082430,8170,8170,8170,8170,0
|
|
20230724,192400,4564082430,8170,8170,8170,8170,0
|
|
20230724,192300,4564082430,8170,8170,8170,8170,0
|
|
20230724,192200,4564082430,8170,8170,8170,8170,0
|
|
20230724,192100,4564082430,8170,8170,8170,8170,0
|
|
20230724,192000,4564082430,8170,8170,8170,8170,0
|
|
20230724,191900,4564082430,8170,8170,8170,8170,0
|
|
20230724,191800,4564082430,8170,8170,8170,8170,0
|
|
20230724,191700,4564082430,8170,8170,8170,8170,0
|
|
20230724,191600,4564082430,8170,8170,8170,8170,0
|
|
20230724,191500,4564082430,8170,8170,8170,8170,0
|
|
20230724,191400,4564082430,8170,8170,8170,8170,0
|
|
20230724,191300,4564082430,8170,8170,8170,8170,8040
|
|
20230724,191200,4564082430,8170,8170,8170,8170,0
|
|
20230724,191100,4564082430,8170,8170,8170,8170,0
|
|
20230724,191000,4564082430,8170,8170,8170,8170,0
|
|
20230724,190900,4564082430,8170,8170,8170,8170,0
|
|
20230724,190800,4564082430,8170,8170,8170,8170,0
|
|
20230724,190700,4564082430,8170,8170,8170,8170,0
|
|
20230724,190600,4564082430,8170,8170,8170,8170,0
|
|
20230724,190500,4564082430,8170,8170,8170,8170,0
|
|
20230724,190400,4564082430,8170,8170,8170,8170,0
|
|
20230724,190300,4564082430,8170,8170,8170,8170,0
|
|
20230724,190200,4564082430,8170,8170,8170,8170,0
|
|
20230724,190100,4564082430,8170,8170,8170,8170,0
|
|
20230724,190000,4564082430,8170,8170,8170,8170,0
|
|
20230724,185900,4564082430,8170,8170,8170,8170,0
|
|
20230724,185800,4564082430,8170,8170,8170,8170,0
|
|
20230724,185700,4564082430,8170,8170,8170,8170,0
|
|
20230724,185600,4564082430,8170,8170,8170,8170,0
|
|
20230724,185500,4564082430,8170,8170,8170,8170,0
|
|
20230724,185400,4564082430,8170,8170,8170,8170,0
|
|
20230724,185300,4564082430,8170,8170,8170,8170,0
|
|
20230724,185200,4564082430,8170,8170,8170,8170,0
|
|
20230724,185100,4564082430,8170,8170,8170,8170,0
|
|
20230724,185000,4564082430,8170,8170,8170,8170,0
|
|
20230724,184900,4564082430,8170,8170,8170,8170,0
|
|
20230724,184800,4564082430,8170,8170,8170,8170,0
|
|
20230724,184700,4564082430,8170,8170,8170,8170,0
|
|
20230724,184600,4564082430,8170,8170,8170,8170,0
|
|
20230724,184500,4564082430,8170,8170,8170,8170,0
|
|
20230724,184400,4564082430,8170,8170,8170,8170,0
|
|
20230724,184300,4564082430,8170,8170,8170,8170,8040
|
|
20230724,184200,4564082430,8170,8170,8170,8170,0
|
|
20230724,184100,4564082430,8170,8170,8170,8170,0
|
|
20230724,184000,4564082430,8170,8170,8170,8170,0
|
|
20230724,183900,4564082430,8170,8170,8170,8170,0
|
|
20230724,183800,4564082430,8170,8170,8170,8170,0
|
|
20230724,183700,4564082430,8170,8170,8170,8170,0
|
|
20230724,183600,4564082430,8170,8170,8170,8170,0
|
|
20230724,183500,4564082430,8170,8170,8170,8170,0
|
|
20230724,183400,4564082430,8170,8170,8170,8170,0
|
|
20230724,183300,4564082430,8170,8170,8170,8170,0
|
|
20230724,183200,4564082430,8170,8170,8170,8170,0
|
|
20230724,183100,4564082430,8170,8170,8170,8170,0
|
|
20230724,183000,4564082430,8170,8170,8170,8170,0
|
|
20230724,182900,4564082430,8170,8170,8170,8170,0
|
|
20230724,182800,4564082430,8170,8170,8170,8170,0
|
|
20230724,182700,4564082430,8170,8170,8170,8170,0
|
|
20230724,182600,4564082430,8170,8170,8170,8170,0
|
|
20230724,182500,4564082430,8170,8170,8170,8170,0
|
|
20230724,182400,4564082430,8170,8170,8170,8170,0
|
|
20230724,182300,4564082430,8170,8170,8170,8170,0
|
|
20230724,182200,4564082430,8170,8170,8170,8170,0
|
|
20230724,182100,4564082430,8170,8170,8170,8170,0
|
|
20230724,182000,4564082430,8170,8170,8170,8170,0
|
|
20230724,181900,4564082430,8170,8170,8170,8170,0
|
|
20230724,181800,4564082430,8170,8170,8170,8170,0
|
|
20230724,181700,4564082430,8170,8170,8170,8170,0
|
|
20230724,181600,4564082430,8170,8170,8170,8170,0
|
|
20230724,181500,4564082430,8170,8170,8170,8170,0
|
|
20230724,181400,4564082430,8170,8170,8170,8170,0
|
|
20230724,181300,4564082430,8170,8170,8170,8170,8040
|
|
20230724,181200,4564082430,8170,8170,8170,8170,0
|
|
20230724,181100,4564082430,8170,8170,8170,8170,0
|
|
20230724,181000,4564082430,8170,8170,8170,8170,0
|
|
20230724,180900,4564082430,8170,8170,8170,8170,0
|
|
20230724,180800,4564082430,8170,8170,8170,8170,0
|
|
20230724,180700,4564082430,8170,8170,8170,8170,0
|
|
20230724,180600,4564082430,8170,8170,8170,8170,0
|
|
20230724,180500,4564082430,8170,8170,8170,8170,0
|
|
20230724,180400,4564082430,8170,8170,8170,8170,0
|
|
20230724,180300,4564082430,8170,8170,8170,8170,0
|
|
20230724,180200,4564082430,8170,8170,8170,8170,0
|
|
20230724,180100,4564082430,8170,8170,8170,8170,0
|
|
20230724,180000,4564082430,8170,8170,8170,8170,0
|
|
20230724,175900,4564082430,8170,8170,8170,8170,0
|
|
20230724,175800,4564082430,8170,8170,8170,8170,0
|
|
20230724,175700,4564082430,8170,8170,8170,8170,0
|
|
20230724,175600,4564082430,8170,8170,8170,8170,0
|
|
20230724,175500,4564082430,8170,8170,8170,8170,0
|
|
20230724,175400,4564082430,8170,8170,8170,8170,0
|
|
20230724,175300,4564082430,8170,8170,8170,8170,0
|
|
20230724,175200,4564082430,8170,8170,8170,8170,0
|
|
20230724,175100,4564082430,8170,8170,8170,8170,0
|
|
20230724,175000,4564082430,8170,8170,8170,8170,0
|
|
20230724,174900,4564082430,8170,8170,8170,8170,0
|
|
20230724,174800,4564082430,8170,8170,8170,8170,0
|
|
20230724,174700,4564082430,8170,8170,8170,8170,0
|
|
20230724,174600,4564082430,8170,8170,8170,8170,0
|
|
20230724,174500,4564082430,8170,8170,8170,8170,0
|
|
20230724,174400,4564082430,8170,8170,8170,8170,0
|
|
20230724,174300,4564082430,8170,8170,8170,8170,8040
|
|
20230724,174200,4564082430,8170,8170,8170,8170,0
|
|
20230724,174100,4564082430,8170,8170,8170,8170,0
|
|
20230724,174000,4564082430,8170,8170,8170,8170,0
|
|
20230724,173900,4564082430,8170,8170,8170,8170,0
|
|
20230724,173800,4564082430,8170,8170,8170,8170,0
|
|
20230724,173700,4564082430,8170,8170,8170,8170,0
|
|
20230724,173600,4564082430,8170,8170,8170,8170,0
|
|
20230724,173500,4564082430,8170,8170,8170,8170,0
|
|
20230724,173400,4564082430,8170,8170,8170,8170,0
|
|
20230724,173300,4564082430,8170,8170,8170,8170,0
|
|
20230724,173200,4564082430,8170,8170,8170,8170,0
|
|
20230724,173100,4564082430,8170,8170,8170,8170,0
|
|
20230724,173000,4564082430,8170,8170,8170,8170,0
|
|
20230724,172900,4564082430,8170,8170,8170,8170,0
|
|
20230724,172800,4564082430,8170,8170,8170,8170,0
|
|
20230724,172700,4564082430,8170,8170,8170,8170,0
|
|
20230724,172600,4564082430,8170,8170,8170,8170,0
|
|
20230724,172500,4564082430,8170,8170,8170,8170,0
|
|
20230724,172400,4564082430,8170,8170,8170,8170,0
|
|
20230724,172300,4564082430,8170,8170,8170,8170,0
|
|
20230724,172200,4564082430,8170,8170,8170,8170,0
|
|
20230724,172100,4564082430,8170,8170,8170,8170,0
|
|
20230724,172000,4564082430,8170,8170,8170,8170,0
|
|
20230724,171900,4564082430,8170,8170,8170,8170,0
|
|
20230724,171800,4564082430,8170,8170,8170,8170,0
|
|
20230724,171700,4564082430,8170,8170,8170,8170,0
|
|
20230724,171600,4564082430,8170,8170,8170,8170,0
|
|
20230724,171500,4564082430,8170,8170,8170,8170,0
|
|
20230724,171400,4564082430,8170,8170,8170,8170,0
|
|
20230724,171300,4564082430,8170,8170,8170,8170,8040
|
|
20230724,171200,4564082430,8170,8170,8170,8170,0
|
|
20230724,171100,4564082430,8170,8170,8170,8170,0
|
|
20230724,171000,4564082430,8170,8170,8170,8170,0
|
|
20230724,170900,4564082430,8170,8170,8170,8170,0
|
|
20230724,170800,4564082430,8170,8170,8170,8170,0
|
|
20230724,170700,4564082430,8170,8170,8170,8170,0
|
|
20230724,170600,4564082430,8170,8170,8170,8170,0
|
|
20230724,170500,4564082430,8170,8170,8170,8170,0
|
|
20230724,170400,4564082430,8170,8170,8170,8170,0
|
|
20230724,170300,4564082430,8170,8170,8170,8170,0
|
|
20230724,170200,4564082430,8170,8170,8170,8170,0
|
|
20230724,170100,4564082430,8170,8170,8170,8170,0
|
|
20230724,170000,4564082430,8170,8170,8170,8170,0
|
|
20230724,165900,4564082430,8170,8170,8170,8170,0
|
|
20230724,165800,4564082430,8170,8170,8170,8170,0
|
|
20230724,165700,4564082430,8170,8170,8170,8170,0
|
|
20230724,165600,4564082430,8170,8170,8170,8170,0
|
|
20230724,165500,4564082430,8170,8170,8170,8170,0
|
|
20230724,165400,4564082430,8170,8170,8170,8170,0
|
|
20230724,165300,4564082430,8170,8170,8170,8170,0
|
|
20230724,165200,4564082430,8170,8170,8170,8170,0
|
|
20230724,165100,4564082430,8170,8170,8170,8170,0
|
|
20230724,165000,4564082430,8170,8170,8170,8170,0
|
|
20230724,164900,4564082430,8170,8170,8170,8170,0
|
|
20230724,164800,4564082430,8170,8170,8170,8170,0
|
|
20230724,164700,4564082430,8170,8170,8170,8170,0
|
|
20230724,164600,4564082430,8170,8170,8170,8170,0
|
|
20230724,164500,4564082430,8170,8170,8170,8170,0
|
|
20230724,164400,4564082430,8170,8170,8170,8170,0
|
|
20230724,164300,4564082430,8170,8170,8170,8170,8040
|
|
20230724,164200,4564082430,8170,8170,8170,8170,0
|
|
20230724,164100,4564082430,8170,8170,8170,8170,0
|
|
20230724,164000,4564082430,8170,8170,8170,8170,0
|
|
20230724,163900,4564082430,8170,8170,8170,8170,0
|
|
20230724,163800,4564082430,8170,8170,8170,8170,0
|
|
20230724,163700,4564082430,8170,8170,8170,8170,0
|
|
20230724,163600,4564082430,8170,8170,8170,8170,0
|
|
20230724,163500,4564082430,8170,8170,8170,8170,0
|
|
20230724,163400,4564082430,8170,8170,8170,8170,0
|
|
20230724,163300,4564082430,8170,8170,8170,8170,0
|
|
20230724,163200,4564082430,8170,8170,8170,8170,0
|
|
20230724,163100,4564082430,8170,8170,8170,8170,0
|
|
20230724,163000,4564082430,8170,8170,8170,8170,0
|
|
20230724,162900,4564082430,8170,8170,8170,8170,0
|
|
20230724,162800,4564082430,8170,8170,8170,8170,0
|
|
20230724,162700,4564082430,8170,8170,8170,8170,0
|
|
20230724,162600,4564082430,8170,8170,8170,8170,0
|
|
20230724,162500,4564082430,8170,8170,8170,8170,0
|
|
20230724,162400,4564082430,8170,8170,8170,8170,0
|
|
20230724,162300,4564082430,8170,8170,8170,8170,0
|
|
20230724,162200,4564082430,8170,8170,8170,8170,0
|
|
20230724,162100,4564082430,8170,8170,8170,8170,0
|
|
20230724,162000,4564082430,8170,8170,8170,8170,0
|
|
20230724,161900,4564082430,8170,8170,8170,8170,0
|
|
20230724,161800,4564082430,8170,8170,8170,8170,0
|
|
20230724,161700,4564082430,8170,8170,8170,8170,0
|
|
20230724,161600,4564082430,8170,8170,8170,8170,0
|
|
20230724,161500,4564082430,8170,8170,8170,8170,0
|
|
20230724,161400,4564082430,8170,8170,8170,8170,0
|
|
20230724,161300,4564082430,8170,8170,8170,8170,8040
|
|
20230724,161200,4564082430,8170,8170,8170,8170,0
|
|
20230724,161100,4564082430,8170,8170,8170,8170,0
|
|
20230724,161000,4564082430,8170,8170,8170,8170,0
|
|
20230724,160900,4564082430,8170,8170,8170,8170,0
|
|
20230724,160800,4564082430,8170,8170,8170,8170,0
|
|
20230724,160700,4564082430,8170,8170,8170,8170,0
|
|
20230724,160600,4564082430,8170,8170,8170,8170,0
|
|
20230724,160500,4564082430,8170,8170,8170,8170,0
|
|
20230724,160400,4564082430,8170,8170,8170,8170,0
|
|
20230724,160300,4564082430,8170,8170,8170,8170,0
|
|
20230724,160200,4564082430,8170,8170,8170,8170,0
|
|
20230724,160100,4564082430,8170,8170,8170,8170,0
|
|
20230724,160000,4564082430,8170,8170,8170,8170,0
|
|
20230724,155900,4564082430,8170,8170,8170,8170,0
|
|
20230724,155800,4564082430,8170,8170,8170,8170,0
|
|
20230724,155700,4564082430,8170,8170,8170,8170,0
|
|
20230724,155600,4564082430,8170,8170,8170,8170,0
|
|
20230724,155500,4564082430,8170,8170,8170,8170,0
|
|
20230724,155400,4564082430,8170,8170,8170,8170,0
|
|
20230724,155300,4564082430,8170,8170,8170,8170,0
|
|
20230724,155200,4564082430,8170,8170,8170,8170,0
|
|
20230724,155100,4564082430,8170,8170,8170,8170,0
|
|
20230724,155000,4564082430,8170,8170,8170,8170,0
|
|
20230724,154900,4564082430,8170,8170,8170,8170,0
|
|
20230724,154800,4564082430,8170,8170,8170,8170,0
|
|
20230724,154700,4564082430,8170,8170,8170,8170,0
|
|
20230724,154600,4564082430,8170,8170,8170,8170,0
|
|
20230724,154500,4564082430,8170,8170,8170,8170,0
|
|
20230724,154400,4564082430,8170,8170,8170,8170,0
|
|
20230724,154300,4564082430,8170,8170,8170,8170,8040
|
|
20230724,154200,4564082430,8170,8170,8170,8170,0
|
|
20230724,154100,4564082430,8170,8170,8170,8170,0
|
|
20230724,154000,4564082430,8170,8170,8170,8170,0
|
|
20230724,153900,4564082430,8170,8170,8170,8170,0
|
|
20230724,153800,4564082430,8170,8170,8170,8170,0
|
|
20230724,153700,4564082430,8170,8170,8170,8170,0
|
|
20230724,153600,4564082430,8170,8170,8170,8170,0
|
|
20230724,153500,4564082430,8170,8170,8170,8170,0
|
|
20230724,153400,4564082430,8170,8170,8170,8170,0
|
|
20230724,153300,4564082430,8170,8170,8170,8170,0
|
|
20230724,153200,4564082430,8170,8170,8170,8170,0
|
|
20230724,153100,4564082430,8170,8170,8170,8170,0
|
|
20230724,153000,4564082430,8170,8170,8170,8170,8040
|
|
20230724,152900,4498395630,8190,8190,8190,8190,0
|
|
20230724,152800,4498395630,8190,8190,8190,8190,0
|
|
20230724,152700,4498395630,8190,8190,8190,8190,0
|
|
20230724,152600,4498395630,8190,8190,8190,8190,0
|
|
20230724,152500,4498395630,8190,8190,8190,8190,0
|
|
20230724,152400,4498395630,8190,8190,8190,8190,0
|
|
20230724,152300,4498395630,8190,8190,8190,8190,0
|
|
20230724,152200,4498395630,8190,8190,8190,8190,0
|
|
20230724,152100,4498395630,8190,8190,8190,8190,0
|
|
20230724,152000,4498395630,8190,8190,8190,8190,0
|
|
20230724,151900,4498395630,8190,8200,8200,8190,1626
|
|
20230724,151800,4485074690,8200,8210,8210,8200,370
|
|
20230724,151700,4482040670,8210,8210,8210,8210,21
|
|
20230724,151600,4481868260,8210,8210,8210,8200,556
|
|
20230724,151500,4477308500,8200,8200,8200,8200,438
|
|
20230724,151400,4473716900,8210,8220,8220,8210,377
|
|
20230724,151300,4470619060,8220,8220,8220,8210,331
|
|
20230724,151200,4467898740,8220,8230,8230,8220,407
|
|
20230724,151100,4464549630,8230,8220,8230,8210,1966
|
|
20230724,151000,4448390500,8210,8200,8210,8200,702
|
|
20230724,150900,4442628400,8200,8210,8210,8200,1042
|
|
20230724,150800,4434073820,8210,8210,8220,8210,415
|
|
20230724,150700,4430666600,8210,8210,8210,8210,9
|
|
20230724,150600,4430592710,8220,8200,8220,8200,1011
|
|
20230724,150500,4422300310,8200,8200,8200,8190,2547
|
|
20230724,150400,4401419910,8200,8200,8200,8190,161
|
|
20230724,150300,4400100110,8200,8200,8200,8190,133
|
|
20230724,150200,4399010720,8190,8190,8200,8190,109
|
|
20230724,150100,4398117990,8200,8200,8200,8190,194
|
|
20230724,150000,4396527530,8200,8200,8200,8190,1929
|
|
20230724,145900,4380716740,8190,8200,8200,8190,2920
|
|
20230724,145800,4356800640,8200,8190,8200,8190,779
|
|
20230724,145700,4350415880,8190,8210,8210,8190,288
|
|
20230724,145600,4348055210,8210,8200,8210,8190,2190
|
|
20230724,145500,4330092320,8190,8190,8190,8190,40
|
|
20230724,145400,4329764720,8190,8190,8190,8190,4411
|
|
20230724,145300,4293638630,8200,8200,8200,8200,70
|
|
20230724,145200,4293064630,8190,8190,8190,8190,57
|
|
20230724,145100,4292597800,8190,8200,8200,8190,3
|
|
20230724,145000,4292573220,8190,8180,8190,8180,2452
|
|
20230724,144900,4272491870,8190,8190,8190,8190,816
|
|
20230724,144800,4265808830,8190,8180,8190,8180,1441
|
|
20230724,144700,4254020490,8190,8190,8190,8190,15
|
|
20230724,144600,4253897640,8180,8180,8180,8180,148
|
|
20230724,144500,4252687000,8180,8180,8180,8180,60
|
|
20230724,144400,4252196200,8180,8180,8190,8170,2363
|
|
20230724,144300,4232874810,8180,8190,8190,8180,101
|
|
20230724,144200,4232048170,8190,8190,8190,8190,4
|
|
20230724,144100,4232015410,8190,8190,8190,8190,11
|
|
20230724,144000,4231925320,8190,8180,8190,8180,751
|
|
20230724,143900,4225781130,8180,8180,8180,8180,826
|
|
20230724,143800,4219024450,8180,8180,8180,8180,14
|
|
20230724,143700,4218909930,8180,8190,8190,8180,904
|
|
20230724,143600,4211512940,8190,8200,8200,8190,2012
|
|
20230724,143500,4195034650,8190,8190,8190,8190,112
|
|
20230724,143400,4194117370,8190,8190,8190,8180,254
|
|
20230724,143300,4192038450,8200,8200,8200,8200,1
|
|
20230724,143200,4192030250,8200,8200,8200,8200,12
|
|
20230724,143100,4191931850,8180,8180,8180,8180,3012
|
|
20230724,143000,4167293690,8180,8190,8190,8180,314
|
|
20230724,142900,4164725150,8180,8180,8180,8180,0
|
|
20230724,142800,4164725150,8180,8200,8200,8180,2198
|
|
20230724,142700,4146734360,8200,8200,8200,8200,59
|
|
20230724,142600,4146250560,8180,8180,8190,8180,975
|
|
20230724,142500,4138275050,8180,8180,8180,8180,2
|
|
20230724,142400,4138258690,8180,8190,8190,8180,79
|
|
20230724,142300,4137611940,8190,8190,8190,8190,74
|
|
20230724,142200,4137005880,8190,8190,8190,8190,50
|
|
20230724,142100,4136596380,8190,8180,8190,8180,201
|
|
20230724,142000,4134952180,8180,8170,8180,8160,722
|
|
20230724,141900,4129057720,8170,8200,8200,8160,4314
|
|
20230724,141800,4093778180,8200,8200,8200,8200,101
|
|
20230724,141700,4092949980,8200,8200,8200,8180,12058
|
|
20230724,141600,3994305740,8200,8200,8200,8200,897
|
|
20230724,141500,3986950340,8200,8220,8220,8200,699
|
|
20230724,141400,3981213930,8220,8190,8220,8190,1789
|
|
20230724,141300,3966552960,8190,8190,8190,8190,2
|
|
20230724,141200,3966536580,8190,8190,8190,8190,10
|
|
20230724,141100,3966454680,8190,8190,8190,8180,28
|
|
20230724,141000,3966225420,8190,8190,8190,8190,100
|
|
20230724,140900,3965406420,8190,8190,8190,8190,85
|
|
20230724,140800,3964710270,8200,8200,8200,8200,636
|
|
20230724,140700,3959495070,8200,8200,8200,8190,567
|
|
20230724,140600,3954850320,8200,8190,8200,8190,197
|
|
20230724,140500,3953235720,8190,8180,8190,8170,895
|
|
20230724,140400,3945914390,8190,8220,8220,8190,382
|
|
20230724,140300,3942783860,8200,8230,8230,8200,2144
|
|
20230724,140200,3925196780,8240,8210,8240,8210,98
|
|
20230724,140100,3924390530,8200,8210,8210,8200,35
|
|
20230724,140000,3924103300,8210,8170,8210,8170,2724
|
|
20230724,135900,3901808290,8170,8170,8170,8160,376
|
|
20230724,135800,3898738370,8170,8160,8170,8160,2090
|
|
20230724,135700,3881680670,8160,8160,8160,8150,106
|
|
20230724,135600,3880815750,8150,8160,8160,8150,978
|
|
20230724,135500,3872842970,8150,8160,8160,8150,517
|
|
20230724,135400,3868627300,8160,8140,8160,8130,4955
|
|
20230724,135300,3828281390,8150,8140,8150,8130,1259
|
|
20230724,135200,3818045130,8130,8140,8140,8130,1632
|
|
20230724,135100,3804770480,8140,8150,8150,8140,1131
|
|
20230724,135000,3795562830,8150,8150,8150,8140,2011
|
|
20230724,134900,3779193010,8140,8150,8150,8140,1272
|
|
20230724,134800,3768837460,8150,8150,8150,8150,488
|
|
20230724,134700,3764860260,8150,8160,8160,8140,667
|
|
20230724,134600,3759422410,8160,8160,8160,8150,12
|
|
20230724,134500,3759324540,8140,8140,8140,8140,791
|
|
20230724,134400,3752885800,8140,8140,8140,8140,3369
|
|
20230724,134300,3725462140,8140,8140,8140,8140,1205
|
|
20230724,134200,3715653440,8140,8170,8170,8140,781
|
|
20230724,134100,3709295500,8140,8140,8150,8130,1384
|
|
20230724,134000,3698029930,8140,8140,8150,8130,1477
|
|
20230724,133900,3686011020,8140,8150,8160,8140,1476
|
|
20230724,133800,3673986360,8160,8180,8200,8160,2419
|
|
20230724,133700,3654215500,8180,8180,8180,8170,914
|
|
20230724,133600,3646740580,8160,8140,8160,8140,3019
|
|
20230724,133500,3622110490,8170,8190,8190,8140,12487
|
|
20230724,133400,3520285990,8190,8200,8210,8190,1219
|
|
20230724,133300,3510298120,8200,8210,8210,8200,946
|
|
20230724,133200,3502539280,8210,8220,8220,8210,308
|
|
20230724,133100,3500010360,8230,8220,8230,8220,301
|
|
20230724,133000,3497535130,8220,8230,8230,8210,1189
|
|
20230724,132900,3487762750,8230,8230,8230,8230,513
|
|
20230724,132800,3483540760,8220,8220,8220,8220,726
|
|
20230724,132700,3477573040,8220,8220,8220,8220,389
|
|
20230724,132600,3474375460,8220,8220,8220,8220,160
|
|
20230724,132500,3473060260,8230,8230,8230,8220,892
|
|
20230724,132400,3465720690,8240,8240,8240,8240,9
|
|
20230724,132300,3465646530,8240,8240,8240,8240,602
|
|
20230724,132200,3460686050,8230,8230,8240,8230,504
|
|
20230724,132100,3456535660,8220,8230,8230,8210,2167
|
|
20230724,132000,3438725520,8230,8230,8230,8220,118
|
|
20230724,131900,3437755080,8230,8240,8240,8230,311
|
|
20230724,131800,3435195540,8240,8230,8240,8220,967
|
|
20230724,131700,3427241810,8230,8230,8230,8230,454
|
|
20230724,131600,3423505390,8240,8250,8250,8240,446
|
|
20230724,131500,3419830340,8240,8260,8260,8240,1271
|
|
20230724,131400,3409347060,8250,8250,8250,8250,52
|
|
20230724,131300,3408918060,8260,8260,8260,8260,210
|
|
20230724,131200,3407183460,8260,8260,8260,8250,1996
|
|
20230724,131100,3390715200,8260,8260,8260,8250,1575
|
|
20230724,131000,3377706320,8250,8260,8260,8250,33
|
|
20230724,130900,3377433770,8260,8260,8260,8260,2257
|
|
20230724,130800,3358790950,8260,8260,8260,8250,861
|
|
20230724,130700,3351687090,8250,8260,8260,8250,1656
|
|
20230724,130600,3338017990,8260,8260,8260,8260,244
|
|
20230724,130500,3336002550,8260,8260,8260,8260,74
|
|
20230724,130400,3335391310,8260,8260,8270,8250,468
|
|
20230724,130300,3331527480,8260,8210,8260,8210,10727
|
|
20230724,130200,3243339300,8210,8210,8210,8190,2261
|
|
20230724,130100,3224791100,8210,8220,8220,8210,203
|
|
20230724,130000,3223124440,8200,8200,8220,8200,1016
|
|
20230724,125900,3214793000,8220,8200,8220,8190,6011
|
|
20230724,125800,3165497330,8190,8200,8200,8190,19
|
|
20230724,125700,3165341580,8190,8190,8200,8180,814
|
|
20230724,125600,3158674870,8190,8180,8190,8180,37
|
|
20230724,125500,3158372110,8180,8180,8190,8180,425
|
|
20230724,125400,3154895360,8180,8180,8180,8180,1010
|
|
20230724,125300,3146633560,8160,8170,8170,8160,458
|
|
20230724,125200,3142893710,8170,8150,8170,8150,2324
|
|
20230724,125100,3123924060,8150,8150,8150,8150,2432
|
|
20230724,125000,3104103260,8150,8150,8150,8150,384
|
|
20230724,124900,3100973660,8160,8160,8160,8160,1435
|
|
20230724,124800,3089264060,8160,8170,8170,8160,603
|
|
20230724,124700,3084343550,8170,8170,8170,8160,1136
|
|
20230724,124600,3075064230,8170,8170,8170,8170,197
|
|
20230724,124500,3073454740,8170,8170,8170,8170,1054
|
|
20230724,124400,3064843560,8170,8180,8180,8170,2257
|
|
20230724,124300,3046382810,8180,8180,8180,8180,3182
|
|
20230724,124200,3020354050,8180,8180,8180,8180,42
|
|
20230724,124100,3020010490,8180,8170,8180,8170,224
|
|
20230724,124000,3018179400,8180,8170,8180,8160,740
|
|
20230724,123900,3012135400,8180,8170,8180,8160,74
|
|
20230724,123800,3011531130,8160,8160,8180,8160,610
|
|
20230724,123700,3006553440,8160,8160,8170,8160,14
|
|
20230724,123600,3006439150,8170,8170,8170,8170,264
|
|
20230724,123500,3004282270,8170,8170,8170,8170,324
|
|
20230724,123400,3001635190,8180,8180,8180,8170,150
|
|
20230724,123300,3000409120,8180,8180,8180,8170,325
|
|
20230724,123200,2997752070,8180,8190,8190,8180,288
|
|
20230724,123100,2995395710,8190,8180,8190,8180,415
|
|
20230724,123000,2992000880,8180,8180,8180,8180,261
|
|
20230724,122900,2989865900,8180,8160,8180,8160,201
|
|
20230724,122800,2988225720,8160,8170,8170,8160,580
|
|
20230724,122700,2983490310,8170,8170,8170,8170,845
|
|
20230724,122600,2976586660,8170,8170,8170,8170,868
|
|
20230724,122500,2969495100,8180,8180,8180,8180,197
|
|
20230724,122400,2967883640,8180,8180,8180,8170,167
|
|
20230724,122300,2966518280,8170,8170,8180,8170,371
|
|
20230724,122200,2963484570,8170,8180,8180,8160,425
|
|
20230724,122100,2960013710,8170,8160,8180,8160,2899
|
|
20230724,122000,2936354490,8160,8160,8160,8150,2247
|
|
20230724,121900,2918019000,8160,8150,8160,8150,343
|
|
20230724,121800,2915223480,8150,8160,8160,8150,849
|
|
20230724,121700,2908296330,8160,8160,8160,8160,4083
|
|
20230724,121600,2874979050,8150,8130,8160,8130,1194
|
|
20230724,121500,2865261380,8130,8180,8190,8100,10914
|
|
20230724,121400,2776574420,8190,8180,8190,8180,1594
|
|
20230724,121300,2763531220,8180,8170,8190,8170,298
|
|
20230724,121200,2761093980,8180,8160,8180,8160,1759
|
|
20230724,121100,2746733340,8160,8190,8190,8100,16005
|
|
20230724,121000,2616567040,8190,8180,8190,8180,542
|
|
20230724,120900,2612129550,8180,8200,8200,8180,471
|
|
20230724,120800,2608276610,8200,8220,8220,8130,51219
|
|
20230724,120700,2189768130,8230,8230,8230,8230,27
|
|
20230724,120600,2189545920,8230,8220,8230,8220,79
|
|
20230724,120500,2188896500,8230,8220,8230,8220,24
|
|
20230724,120400,2188699210,8220,8220,8230,8220,1356
|
|
20230724,120300,2177551990,8220,8230,8230,8220,163
|
|
20230724,120200,2176211970,8230,8230,8230,8230,57
|
|
20230724,120100,2175742860,8230,8230,8230,8230,21
|
|
20230724,120000,2175570030,8230,8230,8230,8220,340
|
|
20230724,115900,2172774580,8230,8230,8230,8230,34
|
|
20230724,115800,2172494760,8240,8230,8240,8230,491
|
|
20230724,115700,2168453750,8230,8230,8230,8230,0
|
|
20230724,115600,2168453750,8230,8230,8230,8230,389
|
|
20230724,115500,2165252280,8230,8230,8230,8230,488
|
|
20230724,115400,2161236040,8230,8230,8240,8230,254
|
|
20230724,115300,2159145610,8230,8230,8230,8230,10
|
|
20230724,115200,2159063310,8230,8240,8240,8230,342
|
|
20230724,115100,2156248130,8240,8250,8250,8240,251
|
|
20230724,115000,2154179880,8240,8240,8240,8230,482
|
|
20230724,114900,2150208590,8240,8240,8240,8230,207
|
|
20230724,114800,2148504480,8240,8240,8240,8230,901
|
|
20230724,114700,2141082380,8250,8250,8250,8250,784
|
|
20230724,114600,2134614380,8250,8250,8250,8250,87
|
|
20230724,114500,2133896630,8250,8250,8250,8250,18
|
|
20230724,114400,2133748130,8250,8250,8250,8250,119
|
|
20230724,114300,2132766380,8260,8260,8260,8260,344
|
|
20230724,114200,2129924940,8260,8280,8280,8260,1010
|
|
20230724,114100,2121576190,8270,8280,8280,8270,598
|
|
20230724,114000,2116628670,8290,8290,8300,8290,552
|
|
20230724,113900,2112052570,8300,8310,8310,8290,2060
|
|
20230724,113800,2094954850,8310,8310,8310,8310,66
|
|
20230724,113700,2094406390,8310,8270,8310,8270,3971
|
|
20230724,113600,2061488090,8270,8270,8270,8270,494
|
|
20230724,113500,2057402710,8270,8270,8270,8270,930
|
|
20230724,113400,2049711610,8260,8270,8270,8260,37
|
|
20230724,113300,2049405890,8260,8260,8260,8260,50
|
|
20230724,113200,2048992890,8260,8250,8260,8250,2554
|
|
20230724,113100,2027916710,8260,8260,8260,8250,2918
|
|
20230724,113000,2003839650,8270,8270,8270,8270,15
|
|
20230724,112900,2003715600,8270,8270,8270,8270,1
|
|
20230724,112800,2003707330,8260,8260,8270,8250,5900
|
|
20230724,112700,1954989070,8250,8230,8260,8230,3644
|
|
20230724,112600,1924936150,8230,8230,8230,8220,274
|
|
20230724,112500,1922681720,8220,8220,8220,8210,586
|
|
20230724,112400,1917865470,8230,8230,8230,8230,154
|
|
20230724,112300,1916598050,8230,8230,8230,8230,0
|
|
20230724,112200,1916598050,8230,8240,8240,8230,1229
|
|
20230724,112100,1906482590,8240,8250,8250,8240,839
|
|
20230724,112000,1899561280,8260,8260,8260,8260,52
|
|
20230724,111900,1899131760,8250,8260,8260,8250,5
|
|
20230724,111800,1899090470,8260,8250,8260,8250,579
|
|
20230724,111700,1894313670,8250,8260,8260,8250,2862
|
|
20230724,111600,1870700610,8250,8260,8260,8250,619
|
|
20230724,111500,1865593290,8260,8230,8260,8230,9317
|
|
20230724,111400,1788803480,8230,8230,8240,8220,3404
|
|
20230724,111300,1760809910,8230,8240,8240,8230,944
|
|
20230724,111200,1753040640,8230,8240,8240,8230,33
|
|
20230724,111100,1752768940,8250,8250,8250,8250,5
|
|
20230724,111000,1752727690,8250,8230,8250,8230,556
|
|
20230724,110900,1748146000,8230,8230,8230,8230,468
|
|
20230724,110800,1744294360,8230,8220,8240,8220,1580
|
|
20230724,110700,1731286110,8220,8230,8230,8220,980
|
|
20230724,110600,1723223820,8230,8230,8230,8220,20
|
|
20230724,110500,1723059320,8230,8230,8230,8220,1409
|
|
20230724,110400,1711468140,8230,8230,8240,8230,489
|
|
20230724,110300,1707443660,8230,8230,8230,8220,794
|
|
20230724,110200,1700914430,8230,8220,8230,8220,566
|
|
20230724,110100,1696257540,8220,8240,8240,8220,2400
|
|
20230724,110000,1676516570,8230,8240,8240,8230,680
|
|
20230724,105900,1670917780,8240,8240,8240,8240,131
|
|
20230724,105800,1669838340,8250,8240,8250,8230,930
|
|
20230724,105700,1662178500,8240,8240,8250,8230,202
|
|
20230724,105600,1660514030,8240,8240,8250,8240,636
|
|
20230724,105500,1655272760,8260,8260,8260,8230,387
|
|
20230724,105400,1652085900,8240,8250,8250,8240,449
|
|
20230724,105300,1648386130,8250,8260,8260,8250,1426
|
|
20230724,105200,1636620610,8250,8280,8280,8250,737
|
|
20230724,105100,1630533140,8280,8290,8290,8250,4170
|
|
20230724,105000,1596067470,8290,8290,8290,8290,1299
|
|
20230724,104900,1585298760,8290,8320,8320,8290,1384
|
|
20230724,104800,1573811740,8320,8300,8320,8300,1364
|
|
20230724,104700,1562475110,8320,8320,8320,8320,7
|
|
20230724,104600,1562416870,8320,8320,8320,8300,300
|
|
20230724,104500,1559925330,8320,8280,8320,8280,5029
|
|
20230724,104400,1518209100,8270,8280,8280,8270,202
|
|
20230724,104300,1516538540,8280,8280,8280,8280,49
|
|
20230724,104200,1516132820,8280,8280,8290,8280,144
|
|
20230724,104100,1514940410,8280,8270,8280,8270,491
|
|
20230724,104000,1510875630,8270,8270,8280,8260,1581
|
|
20230724,103900,1497797960,8270,8270,8270,8270,275
|
|
20230724,103800,1495523710,8270,8290,8290,8270,1111
|
|
20230724,103700,1486333390,8290,8290,8300,8280,489
|
|
20230724,103600,1482279650,8290,8290,8300,8290,518
|
|
20230724,103500,1477985390,8300,8310,8310,8290,504
|
|
20230724,103400,1473800750,8310,8310,8320,8310,128
|
|
20230724,103300,1472736060,8310,8310,8320,8300,1537
|
|
20230724,103200,1459955850,8300,8300,8300,8300,93
|
|
20230724,103100,1459183950,8320,8320,8320,8320,19
|
|
20230724,103000,1459025870,8320,8320,8320,8320,15
|
|
20230724,102900,1458901070,8320,8320,8320,8320,60
|
|
20230724,102800,1458401870,8320,8280,8320,8280,8
|
|
20230724,102700,1458335570,8290,8290,8290,8270,887
|
|
20230724,102600,1450991940,8330,8310,8330,8290,1331
|
|
20230724,102500,1439940100,8320,8320,8320,8320,180
|
|
20230724,102400,1438442500,8320,8310,8350,8310,1545
|
|
20230724,102300,1425602080,8310,8340,8350,8310,3290
|
|
20230724,102200,1398190870,8350,8350,8360,8350,922
|
|
20230724,102100,1390490900,8350,8330,8350,8320,495
|
|
20230724,102000,1386367300,8330,8330,8330,8310,699
|
|
20230724,101900,1380546940,8330,8330,8330,8310,136
|
|
20230724,101800,1379416140,8330,8310,8330,8310,1009
|
|
20230724,101700,1371022150,8310,8300,8320,8300,1445
|
|
20230724,101600,1359016300,8310,8290,8310,8290,2354
|
|
20230724,101500,1339490760,8290,8280,8290,8270,252
|
|
20230724,101400,1337406650,8270,8280,8280,8270,2102
|
|
20230724,101300,1320012600,8280,8280,8280,8280,500
|
|
20230724,101200,1315872600,8270,8280,8290,8270,1168
|
|
20230724,101100,1306203690,8280,8280,8280,8270,262
|
|
20230724,101000,1304035350,8280,8270,8280,8260,410
|
|
20230724,100900,1300644430,8270,8270,8270,8270,26
|
|
20230724,100800,1300429410,8270,8260,8270,8260,561
|
|
20230724,100700,1295791590,8260,8270,8270,8260,305
|
|
20230724,100600,1293272280,8260,8280,8280,8260,321
|
|
20230724,100500,1290619660,8280,8260,8280,8260,1326
|
|
20230724,100400,1279652760,8270,8270,8270,8270,50
|
|
20230724,100300,1279239260,8270,8280,8290,8270,1530
|
|
20230724,100200,1266580760,8280,8300,8300,8270,905
|
|
20230724,100100,1259085890,8290,8270,8290,8270,1055
|
|
20230724,100000,1250345770,8280,8280,8280,8280,270
|
|
20230724,095900,1248110170,8280,8290,8290,8270,234
|
|
20230724,095800,1246171910,8270,8280,8300,8270,194
|
|
20230724,095700,1244564340,8300,8320,8320,8300,144
|
|
20230724,095600,1243368340,8320,8260,8320,8260,8566
|
|
20230724,095500,1172364130,8260,8200,8260,8200,5423
|
|
20230724,095400,1127744350,8210,8210,8220,8210,2064
|
|
20230724,095300,1110798870,8210,8230,8230,8210,1090
|
|
20230724,095200,1101840960,8230,8240,8240,8230,698
|
|
20230724,095100,1096094360,8240,8250,8250,8240,1065
|
|
20230724,095000,1087308520,8250,8260,8260,8250,980
|
|
20230724,094900,1079217860,8270,8260,8270,8260,281
|
|
20230724,094800,1076895100,8270,8240,8280,8240,2373
|
|
20230724,094700,1057283480,8240,8240,8240,8230,939
|
|
20230724,094600,1049547120,8240,8230,8240,8230,523
|
|
20230724,094500,1045242100,8220,8220,8240,8220,3466
|
|
20230724,094400,1016719580,8210,8210,8210,8200,989
|
|
20230724,094300,1008601890,8200,8190,8210,8190,1739
|
|
20230724,094200,994350990,8190,8200,8200,8190,498
|
|
20230724,094100,990269410,8200,8200,8200,8200,100
|
|
20230724,094000,989449410,8200,8210,8210,8200,300
|
|
20230724,093900,986989000,8200,8230,8240,8200,3511
|
|
20230724,093800,958147470,8230,8240,8240,8220,1236
|
|
20230724,093700,947973470,8210,8240,8240,8210,3785
|
|
20230724,093600,916821020,8240,8260,8260,8210,4651
|
|
20230724,093500,878550900,8260,8250,8260,8240,441
|
|
20230724,093400,874915310,8240,8230,8260,8230,2092
|
|
20230724,093300,857661850,8240,8210,8240,8210,3204
|
|
20230724,093200,831295230,8240,8200,8240,8180,6184
|
|
20230724,093100,780483700,8180,8190,8190,8180,7707
|
|
20230724,093000,717419480,8190,8190,8190,8180,1610
|
|
20230724,092900,704235670,8200,8210,8220,8200,4106
|
|
20230724,092800,670559020,8220,8220,8220,8210,475
|
|
20230724,092700,666655520,8230,8230,8230,8230,449
|
|
20230724,092600,662960250,8230,8220,8230,8220,2678
|
|
20230724,092500,640946570,8220,8200,8220,8190,1127
|
|
20230724,092400,631705120,8200,8190,8200,8190,1493
|
|
20230724,092300,619471260,8190,8200,8200,8180,2381
|
|
20230724,092200,599991120,8190,8180,8190,8180,256
|
|
20230724,092100,597894780,8180,8190,8200,8180,1825
|
|
20230724,092000,582962110,8190,8190,8190,8190,540
|
|
20230724,091900,578539510,8190,8210,8210,8180,5058
|
|
20230724,091800,537108090,8220,8220,8220,8210,481
|
|
20230724,091700,533156070,8220,8230,8240,8210,2860
|
|
20230724,091600,509667060,8230,8270,8270,8230,815
|
|
20230724,091500,502952120,8260,8290,8290,8260,1717
|
|
20230724,091400,488753670,8280,8290,8290,8270,1484
|
|
20230724,091300,476480320,8270,8260,8290,8260,4648
|
|
20230724,091200,438042950,8260,8190,8260,8190,11797
|
|
20230724,091100,341229950,8190,8190,8190,8180,809
|
|
20230724,091000,334605340,8190,8220,8220,8190,6147
|
|
20230724,090900,284191450,8220,8230,8230,8220,3018
|
|
20230724,090800,259368700,8240,8240,8240,8230,454
|
|
20230724,090700,255627780,8240,8240,8240,8230,1040
|
|
20230724,090600,247061440,8240,8250,8250,8230,2534
|
|
20230724,090500,226170550,8250,8250,8270,8240,2553
|
|
20230724,090400,205103520,8250,8270,8270,8240,3308
|
|
20230724,090300,177809420,8250,8290,8290,8240,5501
|
|
20230724,090200,132403200,8300,8320,8340,8300,1433
|
|
20230724,090100,120494360,8300,8320,8320,8180,10225
|
|
20230724,090000,36100210,8320,8350,8400,8320,4302
|