627 lines
31 KiB
CSV
627 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,192400,3368530820,4440,4440,4440,4440,30702
|
|
20230724,192300,3368530820,4440,4440,4440,4440,0
|
|
20230724,192200,3368530820,4440,4440,4440,4440,0
|
|
20230724,192100,3368530820,4440,4440,4440,4440,0
|
|
20230724,192000,3368530820,4440,4440,4440,4440,0
|
|
20230724,191900,3368530820,4440,4440,4440,4440,0
|
|
20230724,191800,3368530820,4440,4440,4440,4440,0
|
|
20230724,191700,3368530820,4440,4440,4440,4440,0
|
|
20230724,191600,3368530820,4440,4440,4440,4440,0
|
|
20230724,191500,3368530820,4440,4440,4440,4440,0
|
|
20230724,191400,3368530820,4440,4440,4440,4440,0
|
|
20230724,191300,3368530820,4440,4440,4440,4440,0
|
|
20230724,191200,3368530820,4440,4440,4440,4440,0
|
|
20230724,191100,3368530820,4440,4440,4440,4440,0
|
|
20230724,191000,3368530820,4440,4440,4440,4440,0
|
|
20230724,190900,3368530820,4440,4440,4440,4440,0
|
|
20230724,190800,3368530820,4440,4440,4440,4440,0
|
|
20230724,190700,3368530820,4440,4440,4440,4440,0
|
|
20230724,190600,3368530820,4440,4440,4440,4440,0
|
|
20230724,190500,3368530820,4440,4440,4440,4440,0
|
|
20230724,190400,3368530820,4440,4440,4440,4440,0
|
|
20230724,190300,3368530820,4440,4440,4440,4440,0
|
|
20230724,190200,3368530820,4440,4440,4440,4440,0
|
|
20230724,190100,3368530820,4440,4440,4440,4440,0
|
|
20230724,190000,3368530820,4440,4440,4440,4440,0
|
|
20230724,185900,3368530820,4440,4440,4440,4440,0
|
|
20230724,185800,3368530820,4440,4440,4440,4440,0
|
|
20230724,185700,3368530820,4440,4440,4440,4440,0
|
|
20230724,185600,3368530820,4440,4440,4440,4440,0
|
|
20230724,185500,3368530820,4440,4440,4440,4440,0
|
|
20230724,185400,3368530820,4440,4440,4440,4440,30702
|
|
20230724,185300,3368530820,4440,4440,4440,4440,0
|
|
20230724,185200,3368530820,4440,4440,4440,4440,0
|
|
20230724,185100,3368530820,4440,4440,4440,4440,0
|
|
20230724,185000,3368530820,4440,4440,4440,4440,0
|
|
20230724,184900,3368530820,4440,4440,4440,4440,0
|
|
20230724,184800,3368530820,4440,4440,4440,4440,0
|
|
20230724,184700,3368530820,4440,4440,4440,4440,0
|
|
20230724,184600,3368530820,4440,4440,4440,4440,0
|
|
20230724,184500,3368530820,4440,4440,4440,4440,0
|
|
20230724,184400,3368530820,4440,4440,4440,4440,0
|
|
20230724,184300,3368530820,4440,4440,4440,4440,0
|
|
20230724,184200,3368530820,4440,4440,4440,4440,0
|
|
20230724,184100,3368530820,4440,4440,4440,4440,0
|
|
20230724,184000,3368530820,4440,4440,4440,4440,0
|
|
20230724,183900,3368530820,4440,4440,4440,4440,0
|
|
20230724,183800,3368530820,4440,4440,4440,4440,0
|
|
20230724,183700,3368530820,4440,4440,4440,4440,0
|
|
20230724,183600,3368530820,4440,4440,4440,4440,0
|
|
20230724,183500,3368530820,4440,4440,4440,4440,0
|
|
20230724,183400,3368530820,4440,4440,4440,4440,0
|
|
20230724,183300,3368530820,4440,4440,4440,4440,0
|
|
20230724,183200,3368530820,4440,4440,4440,4440,0
|
|
20230724,183100,3368530820,4440,4440,4440,4440,0
|
|
20230724,183000,3368530820,4440,4440,4440,4440,0
|
|
20230724,182900,3368530820,4440,4440,4440,4440,0
|
|
20230724,182800,3368530820,4440,4440,4440,4440,0
|
|
20230724,182700,3368530820,4440,4440,4440,4440,0
|
|
20230724,182600,3368530820,4440,4440,4440,4440,0
|
|
20230724,182500,3368530820,4440,4440,4440,4440,0
|
|
20230724,182400,3368530820,4440,4440,4440,4440,30702
|
|
20230724,182300,3368530820,4440,4440,4440,4440,0
|
|
20230724,182200,3368530820,4440,4440,4440,4440,0
|
|
20230724,182100,3368530820,4440,4440,4440,4440,0
|
|
20230724,182000,3368530820,4440,4440,4440,4440,0
|
|
20230724,181900,3368530820,4440,4440,4440,4440,0
|
|
20230724,181800,3368530820,4440,4440,4440,4440,0
|
|
20230724,181700,3368530820,4440,4440,4440,4440,0
|
|
20230724,181600,3368530820,4440,4440,4440,4440,0
|
|
20230724,181500,3368530820,4440,4440,4440,4440,0
|
|
20230724,181400,3368530820,4440,4440,4440,4440,0
|
|
20230724,181300,3368530820,4440,4440,4440,4440,0
|
|
20230724,181200,3368530820,4440,4440,4440,4440,0
|
|
20230724,181100,3368530820,4440,4440,4440,4440,0
|
|
20230724,181000,3368530820,4440,4440,4440,4440,0
|
|
20230724,180900,3368530820,4440,4440,4440,4440,0
|
|
20230724,180800,3368530820,4440,4440,4440,4440,0
|
|
20230724,180700,3368530820,4440,4440,4440,4440,0
|
|
20230724,180600,3368530820,4440,4440,4440,4440,0
|
|
20230724,180500,3368530820,4440,4440,4440,4440,0
|
|
20230724,180400,3368530820,4440,4440,4440,4440,0
|
|
20230724,180300,3368530820,4440,4440,4440,4440,0
|
|
20230724,180200,3368530820,4440,4440,4440,4440,0
|
|
20230724,180100,3368530820,4440,4440,4440,4440,0
|
|
20230724,180000,3368530820,4440,4440,4440,4440,0
|
|
20230724,175900,3368530820,4440,4440,4440,4440,0
|
|
20230724,175800,3368530820,4440,4440,4440,4440,0
|
|
20230724,175700,3368530820,4440,4440,4440,4440,0
|
|
20230724,175600,3368530820,4440,4440,4440,4440,0
|
|
20230724,175500,3368530820,4440,4440,4440,4440,0
|
|
20230724,175400,3368530820,4440,4440,4440,4440,30702
|
|
20230724,175300,3368530820,4440,4440,4440,4440,0
|
|
20230724,175200,3368530820,4440,4440,4440,4440,0
|
|
20230724,175100,3368530820,4440,4440,4440,4440,0
|
|
20230724,175000,3368530820,4440,4440,4440,4440,0
|
|
20230724,174900,3368530820,4440,4440,4440,4440,0
|
|
20230724,174800,3368530820,4440,4440,4440,4440,0
|
|
20230724,174700,3368530820,4440,4440,4440,4440,0
|
|
20230724,174600,3368530820,4440,4440,4440,4440,0
|
|
20230724,174500,3368530820,4440,4440,4440,4440,0
|
|
20230724,174400,3368530820,4440,4440,4440,4440,0
|
|
20230724,174300,3368530820,4440,4440,4440,4440,0
|
|
20230724,174200,3368530820,4440,4440,4440,4440,0
|
|
20230724,174100,3368530820,4440,4440,4440,4440,0
|
|
20230724,174000,3368530820,4440,4440,4440,4440,0
|
|
20230724,173900,3368530820,4440,4440,4440,4440,0
|
|
20230724,173800,3368530820,4440,4440,4440,4440,0
|
|
20230724,173700,3368530820,4440,4440,4440,4440,0
|
|
20230724,173600,3368530820,4440,4440,4440,4440,0
|
|
20230724,173500,3368530820,4440,4440,4440,4440,0
|
|
20230724,173400,3368530820,4440,4440,4440,4440,0
|
|
20230724,173300,3368530820,4440,4440,4440,4440,0
|
|
20230724,173200,3368530820,4440,4440,4440,4440,0
|
|
20230724,173100,3368530820,4440,4440,4440,4440,0
|
|
20230724,173000,3368530820,4440,4440,4440,4440,0
|
|
20230724,172900,3368530820,4440,4440,4440,4440,0
|
|
20230724,172800,3368530820,4440,4440,4440,4440,0
|
|
20230724,172700,3368530820,4440,4440,4440,4440,0
|
|
20230724,172600,3368530820,4440,4440,4440,4440,0
|
|
20230724,172500,3368530820,4440,4440,4440,4440,0
|
|
20230724,172400,3368530820,4440,4440,4440,4440,30702
|
|
20230724,172300,3368530820,4440,4440,4440,4440,0
|
|
20230724,172200,3368530820,4440,4440,4440,4440,0
|
|
20230724,172100,3368530820,4440,4440,4440,4440,0
|
|
20230724,172000,3368530820,4440,4440,4440,4440,0
|
|
20230724,171900,3368530820,4440,4440,4440,4440,0
|
|
20230724,171800,3368530820,4440,4440,4440,4440,0
|
|
20230724,171700,3368530820,4440,4440,4440,4440,0
|
|
20230724,171600,3368530820,4440,4440,4440,4440,0
|
|
20230724,171500,3368530820,4440,4440,4440,4440,0
|
|
20230724,171400,3368530820,4440,4440,4440,4440,0
|
|
20230724,171300,3368530820,4440,4440,4440,4440,0
|
|
20230724,171200,3368530820,4440,4440,4440,4440,0
|
|
20230724,171100,3368530820,4440,4440,4440,4440,0
|
|
20230724,171000,3368530820,4440,4440,4440,4440,0
|
|
20230724,170900,3368530820,4440,4440,4440,4440,0
|
|
20230724,170800,3368530820,4440,4440,4440,4440,0
|
|
20230724,170700,3368530820,4440,4440,4440,4440,0
|
|
20230724,170600,3368530820,4440,4440,4440,4440,0
|
|
20230724,170500,3368530820,4440,4440,4440,4440,0
|
|
20230724,170400,3368530820,4440,4440,4440,4440,0
|
|
20230724,170300,3368530820,4440,4440,4440,4440,0
|
|
20230724,170200,3368530820,4440,4440,4440,4440,0
|
|
20230724,170100,3368530820,4440,4440,4440,4440,0
|
|
20230724,170000,3368530820,4440,4440,4440,4440,0
|
|
20230724,165900,3368530820,4440,4440,4440,4440,0
|
|
20230724,165800,3368530820,4440,4440,4440,4440,0
|
|
20230724,165700,3368530820,4440,4440,4440,4440,0
|
|
20230724,165600,3368530820,4440,4440,4440,4440,0
|
|
20230724,165500,3368530820,4440,4440,4440,4440,0
|
|
20230724,165400,3368530820,4440,4440,4440,4440,30702
|
|
20230724,165300,3368530820,4440,4440,4440,4440,0
|
|
20230724,165200,3368530820,4440,4440,4440,4440,0
|
|
20230724,165100,3368530820,4440,4440,4440,4440,0
|
|
20230724,165000,3368530820,4440,4440,4440,4440,0
|
|
20230724,164900,3368530820,4440,4440,4440,4440,0
|
|
20230724,164800,3368530820,4440,4440,4440,4440,0
|
|
20230724,164700,3368530820,4440,4440,4440,4440,0
|
|
20230724,164600,3368530820,4440,4440,4440,4440,0
|
|
20230724,164500,3368530820,4440,4440,4440,4440,0
|
|
20230724,164400,3368530820,4440,4440,4440,4440,0
|
|
20230724,164300,3368530820,4440,4440,4440,4440,0
|
|
20230724,164200,3368530820,4440,4440,4440,4440,0
|
|
20230724,164100,3368530820,4440,4440,4440,4440,0
|
|
20230724,164000,3368530820,4440,4440,4440,4440,0
|
|
20230724,163900,3368530820,4440,4440,4440,4440,0
|
|
20230724,163800,3368530820,4440,4440,4440,4440,0
|
|
20230724,163700,3368530820,4440,4440,4440,4440,0
|
|
20230724,163600,3368530820,4440,4440,4440,4440,0
|
|
20230724,163500,3368530820,4440,4440,4440,4440,0
|
|
20230724,163400,3368530820,4440,4440,4440,4440,0
|
|
20230724,163300,3368530820,4440,4440,4440,4440,0
|
|
20230724,163200,3368530820,4440,4440,4440,4440,0
|
|
20230724,163100,3368530820,4440,4440,4440,4440,0
|
|
20230724,163000,3368530820,4440,4440,4440,4440,0
|
|
20230724,162900,3368530820,4440,4440,4440,4440,0
|
|
20230724,162800,3368530820,4440,4440,4440,4440,0
|
|
20230724,162700,3368530820,4440,4440,4440,4440,0
|
|
20230724,162600,3368530820,4440,4440,4440,4440,0
|
|
20230724,162500,3368530820,4440,4440,4440,4440,0
|
|
20230724,162400,3368530820,4440,4440,4440,4440,30702
|
|
20230724,162300,3368530820,4440,4440,4440,4440,0
|
|
20230724,162200,3368530820,4440,4440,4440,4440,0
|
|
20230724,162100,3368530820,4440,4440,4440,4440,0
|
|
20230724,162000,3368530820,4440,4440,4440,4440,0
|
|
20230724,161900,3368530820,4440,4440,4440,4440,0
|
|
20230724,161800,3368530820,4440,4440,4440,4440,0
|
|
20230724,161700,3368530820,4440,4440,4440,4440,0
|
|
20230724,161600,3368530820,4440,4440,4440,4440,0
|
|
20230724,161500,3368530820,4440,4440,4440,4440,0
|
|
20230724,161400,3368530820,4440,4440,4440,4440,0
|
|
20230724,161300,3368530820,4440,4440,4440,4440,0
|
|
20230724,161200,3368530820,4440,4440,4440,4440,0
|
|
20230724,161100,3368530820,4440,4440,4440,4440,0
|
|
20230724,161000,3368530820,4440,4440,4440,4440,0
|
|
20230724,160900,3368530820,4440,4440,4440,4440,0
|
|
20230724,160800,3368530820,4440,4440,4440,4440,0
|
|
20230724,160700,3368530820,4440,4440,4440,4440,0
|
|
20230724,160600,3368530820,4440,4440,4440,4440,0
|
|
20230724,160500,3368530820,4440,4440,4440,4440,0
|
|
20230724,160400,3368530820,4440,4440,4440,4440,0
|
|
20230724,160300,3368530820,4440,4440,4440,4440,0
|
|
20230724,160200,3368530820,4440,4440,4440,4440,0
|
|
20230724,160100,3368530820,4440,4440,4440,4440,0
|
|
20230724,160000,3368530820,4440,4440,4440,4440,0
|
|
20230724,155900,3368530820,4440,4440,4440,4440,0
|
|
20230724,155800,3368530820,4440,4440,4440,4440,0
|
|
20230724,155700,3368530820,4440,4440,4440,4440,0
|
|
20230724,155600,3368530820,4440,4440,4440,4440,0
|
|
20230724,155500,3368530820,4440,4440,4440,4440,0
|
|
20230724,155400,3368530820,4440,4440,4440,4440,30702
|
|
20230724,155300,3368530820,4440,4440,4440,4440,0
|
|
20230724,155200,3368530820,4440,4440,4440,4440,0
|
|
20230724,155100,3368530820,4440,4440,4440,4440,0
|
|
20230724,155000,3368530820,4440,4440,4440,4440,0
|
|
20230724,154900,3368530820,4440,4440,4440,4440,0
|
|
20230724,154800,3368530820,4440,4440,4440,4440,0
|
|
20230724,154700,3368530820,4440,4440,4440,4440,0
|
|
20230724,154600,3368530820,4440,4440,4440,4440,0
|
|
20230724,154500,3368530820,4440,4440,4440,4440,0
|
|
20230724,154400,3368530820,4440,4440,4440,4440,0
|
|
20230724,154300,3368530820,4440,4440,4440,4440,0
|
|
20230724,154200,3368530820,4440,4440,4440,4440,0
|
|
20230724,154100,3368530820,4440,4440,4440,4440,0
|
|
20230724,154000,3368530820,4440,4440,4440,4440,0
|
|
20230724,153900,3368530820,4440,4440,4440,4440,0
|
|
20230724,153800,3368530820,4440,4440,4440,4440,0
|
|
20230724,153700,3368530820,4440,4440,4440,4440,0
|
|
20230724,153600,3368530820,4440,4440,4440,4440,0
|
|
20230724,153500,3368530820,4440,4440,4440,4440,0
|
|
20230724,153400,3368530820,4440,4440,4440,4440,0
|
|
20230724,153300,3368530820,4440,4440,4440,4440,0
|
|
20230724,153200,3368530820,4440,4440,4440,4440,0
|
|
20230724,153100,3368530820,4440,4440,4440,4440,0
|
|
20230724,153000,3368530820,4440,4440,4440,4440,30702
|
|
20230724,152900,3232213940,4450,4450,4450,4450,0
|
|
20230724,152800,3232213940,4450,4450,4450,4450,0
|
|
20230724,152700,3232213940,4450,4450,4450,4450,0
|
|
20230724,152600,3232213940,4450,4450,4450,4450,0
|
|
20230724,152500,3232213940,4450,4450,4450,4450,0
|
|
20230724,152400,3232213940,4450,4450,4450,4450,0
|
|
20230724,152300,3232213940,4450,4450,4450,4450,0
|
|
20230724,152200,3232213940,4450,4450,4450,4450,0
|
|
20230724,152100,3232213940,4450,4450,4450,4450,0
|
|
20230724,152000,3232213940,4450,4450,4450,4450,0
|
|
20230724,151900,3232213940,4450,4460,4460,4450,11483
|
|
20230724,151800,3181080400,4460,4470,4470,4455,7280
|
|
20230724,151700,3148590480,4470,4470,4470,4465,2814
|
|
20230724,151600,3136012005,4470,4475,4475,4470,1403
|
|
20230724,151500,3129740045,4475,4470,4475,4470,2627
|
|
20230724,151400,3117997200,4470,4475,4475,4470,1379
|
|
20230724,151300,3111832755,4475,4470,4475,4460,788
|
|
20230724,151200,3108312705,4470,4475,4475,4460,3545
|
|
20230724,151100,3092471470,4475,4485,4495,4475,10534
|
|
20230724,151000,3045280445,4480,4490,4495,4480,4758
|
|
20230724,150900,3023934885,4495,4495,4495,4490,5893
|
|
20230724,150800,2997474580,4495,4495,4500,4495,1526
|
|
20230724,150700,2990614975,4500,4495,4500,4490,400
|
|
20230724,150600,2988817730,4495,4500,4500,4490,640
|
|
20230724,150500,2985940880,4500,4505,4505,4490,3276
|
|
20230724,150400,2971226240,4505,4490,4505,4490,770
|
|
20230724,150300,2967765040,4495,4490,4495,4490,1770
|
|
20230724,150200,2959810950,4490,4510,4510,4490,4107
|
|
20230724,150100,2941349220,4510,4495,4510,4495,78
|
|
20230724,150000,2940998260,4500,4505,4515,4500,15698
|
|
20230724,145900,2870327055,4510,4510,4510,4510,1191
|
|
20230724,145800,2864955645,4515,4515,4515,4505,87
|
|
20230724,145700,2864562990,4505,4520,4520,4505,1392
|
|
20230724,145600,2858290275,4520,4520,4520,4510,371
|
|
20230724,145500,2856613755,4505,4520,4520,4505,5063
|
|
20230724,145400,2833800080,4520,4530,4530,4520,389
|
|
20230724,145300,2832038500,4530,4515,4530,4510,5285
|
|
20230724,145200,2808176545,4505,4510,4515,4505,8425
|
|
20230724,145100,2770195655,4510,4515,4515,4510,1746
|
|
20230724,145000,2762316355,4515,4520,4520,4510,4735
|
|
20230724,144900,2740949970,4515,4525,4535,4515,7662
|
|
20230724,144800,2706318385,4530,4530,4530,4530,1136
|
|
20230724,144700,2701172305,4535,4535,4535,4535,300
|
|
20230724,144600,2699811805,4535,4535,4535,4535,0
|
|
20230724,144500,2699811805,4535,4535,4535,4535,1
|
|
20230724,144400,2699807270,4530,4525,4530,4525,778
|
|
20230724,144300,2696284430,4530,4530,4530,4530,522
|
|
20230724,144200,2693919770,4530,4530,4530,4530,0
|
|
20230724,144100,2693919770,4530,4525,4530,4525,4485
|
|
20230724,144000,2673620975,4530,4535,4535,4530,1343
|
|
20230724,143900,2667536900,4535,4535,4535,4535,300
|
|
20230724,143800,2666176400,4535,4535,4535,4535,0
|
|
20230724,143700,2666176400,4535,4535,4535,4535,206
|
|
20230724,143600,2665242190,4535,4535,4535,4530,48
|
|
20230724,143500,2665024635,4530,4545,4545,4530,281
|
|
20230724,143400,2663750250,4545,4545,4545,4545,100
|
|
20230724,143300,2663295750,4545,4545,4545,4545,1
|
|
20230724,143200,2663291205,4545,4545,4545,4540,1124
|
|
20230724,143100,2658182710,4545,4545,4545,4545,630
|
|
20230724,143000,2655319360,4545,4545,4545,4545,0
|
|
20230724,142900,2655319360,4545,4530,4545,4530,195
|
|
20230724,142800,2654435995,4550,4550,4550,4550,1
|
|
20230724,142700,2654431445,4550,4550,4550,4525,440
|
|
20230724,142600,2652440105,4545,4545,4550,4545,245
|
|
20230724,142500,2651326575,4530,4540,4540,4530,2550
|
|
20230724,142400,2639774755,4540,4545,4545,4540,291
|
|
20230724,142300,2638452165,4545,4545,4545,4545,481
|
|
20230724,142200,2636266020,4550,4555,4555,4550,1488
|
|
20230724,142100,2629489325,4560,4565,4565,4560,212
|
|
20230724,142000,2628522070,4565,4565,4565,4565,5
|
|
20230724,141900,2628499245,4565,4550,4565,4550,3
|
|
20230724,141800,2628485580,4560,4560,4560,4560,225
|
|
20230724,141700,2627459580,4560,4560,4560,4560,223
|
|
20230724,141600,2626442700,4560,4560,4560,4560,3
|
|
20230724,141500,2626429020,4560,4555,4560,4555,516
|
|
20230724,141400,2624076375,4560,4560,4560,4560,1
|
|
20230724,141300,2624071815,4560,4560,4560,4530,1009
|
|
20230724,141200,2619491225,4555,4555,4555,4555,0
|
|
20230724,141100,2619491225,4555,4555,4555,4555,218
|
|
20230724,141000,2618498235,4560,4560,4560,4560,255
|
|
20230724,140900,2617335435,4560,4560,4560,4560,4
|
|
20230724,140800,2617317195,4560,4560,4560,4560,55
|
|
20230724,140700,2617066395,4560,4560,4560,4560,878
|
|
20230724,140600,2613062715,4560,4545,4560,4545,134
|
|
20230724,140500,2612453670,4545,4540,4545,4540,12
|
|
20230724,140400,2612399175,4535,4535,4535,4535,0
|
|
20230724,140300,2612399175,4535,4555,4560,4495,39558
|
|
20230724,140200,2433861005,4560,4555,4560,4555,166
|
|
20230724,140100,2433104260,4555,4555,4555,4550,233
|
|
20230724,140000,2432043945,4550,4550,4550,4550,186
|
|
20230724,135900,2431197645,4550,4550,4560,4550,847
|
|
20230724,135800,2427343785,4550,4550,4550,4550,392
|
|
20230724,135700,2425560185,4560,4560,4560,4560,120
|
|
20230724,135600,2425012985,4560,4560,4560,4560,759
|
|
20230724,135500,2421551945,4550,4550,4550,4550,1000
|
|
20230724,135400,2417001945,4550,4560,4560,4550,197
|
|
20230724,135300,2416105585,4560,4560,4560,4560,2
|
|
20230724,135200,2416096465,4535,4555,4555,4535,1224
|
|
20230724,135100,2410541560,4550,4550,4550,4550,90
|
|
20230724,135000,2410132060,4550,4550,4550,4550,237
|
|
20230724,134900,2409053710,4550,4535,4550,4535,103
|
|
20230724,134800,2408586520,4550,4540,4550,4540,461
|
|
20230724,134700,2406490900,4535,4530,4535,4530,3057
|
|
20230724,134600,2392633850,4530,4530,4530,4525,496
|
|
20230724,134500,2390388265,4530,4525,4530,4525,718
|
|
20230724,134400,2387136230,4530,4530,4530,4520,2346
|
|
20230724,134300,2376511840,4530,4535,4535,4520,1790
|
|
20230724,134200,2368410475,4520,4525,4525,4520,974
|
|
20230724,134100,2364006200,4520,4535,4535,4520,3944
|
|
20230724,134000,2346144005,4535,4545,4545,4535,7873
|
|
20230724,133900,2310392945,4545,4550,4555,4545,10063
|
|
20230724,133800,2264650460,4545,4555,4555,4545,10527
|
|
20230724,133700,2216734435,4560,4560,4560,4560,17
|
|
20230724,133600,2216656915,4560,4585,4585,4560,1814
|
|
20230724,133500,2208384200,4585,4585,4585,4585,1
|
|
20230724,133400,2208379615,4560,4570,4585,4560,6106
|
|
20230724,133300,2180515110,4585,4570,4585,4570,3
|
|
20230724,133200,2180501370,4565,4565,4565,4565,242
|
|
20230724,133100,2179396640,4565,4565,4565,4565,663
|
|
20230724,133000,2176370045,4565,4560,4565,4560,418
|
|
20230724,132900,2174462700,4560,4560,4565,4555,1444
|
|
20230724,132800,2167879495,4565,4565,4565,4560,368
|
|
20230724,132700,2166199625,4565,4560,4565,4560,3274
|
|
20230724,132600,2151268680,4560,4565,4565,4560,511
|
|
20230724,132500,2148938000,4560,4570,4570,4560,9437
|
|
20230724,132400,2105862150,4575,4575,4575,4570,416
|
|
20230724,132300,2103960700,4575,4590,4590,4575,56
|
|
20230724,132200,2103704480,4590,4590,4590,4575,108
|
|
20230724,132100,2103208775,4590,4590,4590,4590,475
|
|
20230724,132000,2101028525,4595,4595,4595,4595,1
|
|
20230724,131900,2101023930,4595,4595,4595,4570,5205
|
|
20230724,131800,2077232040,4595,4595,4595,4595,1
|
|
20230724,131700,2077227445,4595,4595,4595,4590,64
|
|
20230724,131600,2076933370,4575,4595,4595,4575,20
|
|
20230724,131500,2076841815,4595,4600,4600,4575,42
|
|
20230724,131400,2076649615,4580,4575,4600,4575,63
|
|
20230724,131300,2076361300,4575,4595,4595,4565,41941
|
|
20230724,131200,1884561225,4595,4595,4595,4595,10
|
|
20230724,131100,1884515275,4595,4595,4595,4595,1
|
|
20230724,131000,1884510680,4590,4595,4595,4590,161
|
|
20230724,130900,1883771635,4595,4595,4595,4595,45
|
|
20230724,130800,1883564860,4595,4595,4595,4595,45
|
|
20230724,130700,1883358085,4590,4585,4595,4585,887
|
|
20230724,130600,1879291025,4590,4590,4590,4590,1625
|
|
20230724,130500,1871832275,4590,4585,4590,4585,113
|
|
20230724,130400,1871313610,4590,4590,4590,4590,0
|
|
20230724,130300,1871313610,4590,4590,4590,4590,230
|
|
20230724,130200,1870257910,4590,4590,4590,4590,500
|
|
20230724,130100,1867962910,4590,4600,4600,4590,137
|
|
20230724,130000,1867333760,4590,4585,4590,4585,2822
|
|
20230724,125900,1854381780,4590,4585,4590,4585,148
|
|
20230724,125800,1853702620,4585,4590,4590,4585,307
|
|
20230724,125700,1852293535,4590,4590,4590,4590,0
|
|
20230724,125600,1852293535,4590,4585,4590,4585,479
|
|
20230724,125500,1850097315,4585,4580,4585,4580,1608
|
|
20230724,125400,1842724835,4585,4580,4585,4580,2412
|
|
20230724,125300,1831666410,4585,4590,4590,4585,1097
|
|
20230724,125200,1826636120,4590,4580,4590,4580,740
|
|
20230724,125100,1823244660,4585,4585,4585,4585,16
|
|
20230724,125000,1823171300,4585,4585,4585,4580,931
|
|
20230724,124900,1818906915,4585,4585,4585,4580,368
|
|
20230724,124800,1817219660,4585,4580,4585,4580,1850
|
|
20230724,124700,1808745120,4585,4585,4590,4585,691
|
|
20230724,124600,1805576780,4590,4585,4590,4585,1257
|
|
20230724,124500,1799809090,4585,4585,4585,4585,162
|
|
20230724,124400,1799066320,4585,4590,4590,4585,1979
|
|
20230724,124300,1789992200,4600,4585,4600,4585,158
|
|
20230724,124200,1789266795,4585,4600,4600,4580,31141
|
|
20230724,124100,1646295570,4600,4600,4610,4600,160
|
|
20230724,124000,1645558810,4600,4600,4600,4600,1000
|
|
20230724,123900,1640958810,4610,4605,4610,4600,1090
|
|
20230724,123800,1635942705,4610,4610,4610,4605,349
|
|
20230724,123700,1634335540,4610,4610,4610,4610,4
|
|
20230724,123600,1634317100,4610,4610,4610,4605,353
|
|
20230724,123500,1632689920,4610,4605,4610,4600,1036
|
|
20230724,123400,1627918770,4600,4605,4605,4600,2022
|
|
20230724,123300,1618615435,4605,4610,4610,4605,72
|
|
20230724,123200,1618283840,4610,4600,4610,4600,354
|
|
20230724,123100,1616654920,4600,4610,4610,4600,7512
|
|
20230724,123000,1582066115,4610,4610,4615,4610,1056
|
|
20230724,122900,1577197445,4605,4605,4610,4605,1425
|
|
20230724,122800,1570632405,4610,4610,4610,4605,279
|
|
20230724,122700,1569347465,4610,4605,4610,4605,6
|
|
20230724,122600,1569319830,4615,4610,4615,4610,2953
|
|
20230724,122500,1555706005,4615,4610,4615,4610,2444
|
|
20230724,122400,1544438710,4615,4615,4615,4615,546
|
|
20230724,122300,1541918920,4615,4620,4620,4615,3918
|
|
20230724,122200,1523836735,4640,4640,4640,4640,1
|
|
20230724,122100,1523832095,4640,4620,4640,4620,92
|
|
20230724,122000,1523407035,4620,4640,4640,4620,545
|
|
20230724,121900,1520879215,4640,4620,4640,4620,204
|
|
20230724,121800,1519936660,4620,4640,4640,4620,7
|
|
20230724,121700,1519904300,4640,4640,4640,4640,80
|
|
20230724,121600,1519533100,4650,4615,4650,4615,3002
|
|
20230724,121500,1505606325,4615,4615,4620,4615,892
|
|
20230724,121400,1501489735,4615,4620,4620,4615,203
|
|
20230724,121300,1500551895,4620,4615,4620,4615,204
|
|
20230724,121200,1499610430,4615,4625,4625,4615,2286
|
|
20230724,121100,1489058035,4625,4625,4625,4625,120
|
|
20230724,121000,1488503035,4625,4625,4625,4625,7
|
|
20230724,120900,1488470660,4615,4625,4625,4615,201
|
|
20230724,120800,1487542420,4620,4625,4625,4620,67
|
|
20230724,120700,1487232850,4620,4620,4625,4620,6018
|
|
20230724,120600,1459429665,4620,4620,4625,4620,602
|
|
20230724,120500,1456647620,4625,4620,4625,4620,801
|
|
20230724,120400,1452946935,4620,4625,4625,4620,125
|
|
20230724,120300,1452369230,4620,4620,4625,4620,2175
|
|
20230724,120200,1442319975,4620,4620,4625,4620,714
|
|
20230724,120100,1439020945,4625,4630,4630,4620,6323
|
|
20230724,120000,1409781570,4630,4635,4635,4630,3799
|
|
20230724,115900,1392192125,4635,4645,4645,4635,190
|
|
20230724,115800,1391311465,4635,4635,4650,4635,4038
|
|
20230724,115700,1372576020,4640,4645,4645,4640,2160
|
|
20230724,115600,1362553615,4645,4645,4645,4645,0
|
|
20230724,115500,1362553615,4645,4645,4650,4640,2373
|
|
20230724,115400,1351531375,4645,4645,4645,4645,945
|
|
20230724,115300,1347141850,4650,4645,4650,4645,805
|
|
20230724,115200,1343399100,4645,4655,4655,4645,367
|
|
20230724,115100,1341693435,4650,4650,4655,4650,972
|
|
20230724,115000,1337173620,4655,4650,4655,4650,1494
|
|
20230724,114900,1330226320,4655,4655,4655,4655,0
|
|
20230724,114800,1330226320,4655,4655,4655,4655,201
|
|
20230724,114700,1329290665,4655,4655,4655,4655,249
|
|
20230724,114600,1328131570,4660,4660,4660,4650,156
|
|
20230724,114500,1327405610,4660,4660,4660,4650,1695
|
|
20230724,114400,1319514380,4660,4655,4660,4655,145
|
|
20230724,114300,1318839180,4660,4660,4660,4660,135
|
|
20230724,114200,1318210080,4670,4670,4670,4670,0
|
|
20230724,114100,1318210080,4670,4665,4670,4665,468
|
|
20230724,114000,1316026855,4665,4650,4665,4650,2332
|
|
20230724,113900,1305158845,4660,4660,4660,4660,10
|
|
20230724,113800,1305112245,4660,4660,4660,4660,2
|
|
20230724,113700,1305102925,4660,4645,4660,4640,3366
|
|
20230724,113600,1289482850,4645,4650,4660,4645,1206
|
|
20230724,113500,1283875735,4650,4645,4650,4645,501
|
|
20230724,113400,1281548585,4645,4640,4645,4640,2534
|
|
20230724,113300,1269779335,4640,4640,4640,4635,1942
|
|
20230724,113200,1260770460,4640,4635,4640,4635,61
|
|
20230724,113100,1260487720,4635,4635,4635,4635,527
|
|
20230724,113000,1258045075,4635,4635,4635,4625,1851
|
|
20230724,112900,1249476960,4635,4635,4635,4635,817
|
|
20230724,112800,1245690165,4630,4635,4635,4630,2123
|
|
20230724,112700,1235860665,4635,4635,4635,4630,929
|
|
20230724,112600,1231554955,4635,4635,4635,4635,821
|
|
20230724,112500,1227749620,4640,4640,4640,4640,0
|
|
20230724,112400,1227749620,4640,4640,4640,4640,1
|
|
20230724,112300,1227744980,4635,4635,4635,4635,160
|
|
20230724,112200,1227003380,4635,4640,4640,4635,216
|
|
20230724,112100,1226002120,4640,4640,4640,4630,213
|
|
20230724,112000,1225015600,4640,4640,4640,4635,105
|
|
20230724,111900,1224528900,4630,4640,4640,4630,1207
|
|
20230724,111800,1218933435,4640,4640,4640,4630,819
|
|
20230724,111700,1215138285,4640,4635,4640,4630,885
|
|
20230724,111600,1211039310,4635,4635,4635,4635,18
|
|
20230724,111500,1210955880,4635,4630,4635,4630,451
|
|
20230724,111400,1208867745,4635,4640,4640,4630,228
|
|
20230724,111300,1207811810,4635,4635,4635,4635,587
|
|
20230724,111200,1205091065,4630,4645,4645,4630,61
|
|
20230724,111100,1204808055,4645,4635,4645,4635,401
|
|
20230724,111000,1202948810,4635,4635,4635,4635,3052
|
|
20230724,110900,1188802790,4640,4640,4640,4635,1024
|
|
20230724,110800,1184051500,4640,4640,4645,4640,1024
|
|
20230724,110700,1179300120,4640,4640,4640,4640,1
|
|
20230724,110600,1179295480,4635,4635,4640,4635,524
|
|
20230724,110500,1176866735,4635,4630,4635,4630,396
|
|
20230724,110400,1175031280,4635,4635,4635,4630,1033
|
|
20230724,110300,1170243370,4635,4640,4640,4635,101
|
|
20230724,110200,1169775230,4640,4635,4645,4635,183
|
|
20230724,110100,1168925725,4635,4630,4640,4630,560
|
|
20230724,110000,1166332410,4645,4640,4645,4630,2376
|
|
20230724,105900,1155330470,4645,4635,4645,4630,352
|
|
20230724,105800,1153698790,4635,4635,4635,4635,1
|
|
20230724,105700,1153694155,4645,4645,4645,4635,58
|
|
20230724,105600,1153425060,4645,4645,4645,4645,0
|
|
20230724,105500,1153425060,4645,4630,4645,4625,1276
|
|
20230724,105400,1147518020,4630,4645,4650,4630,1359
|
|
20230724,105300,1141214295,4640,4645,4650,4640,633
|
|
20230724,105200,1138277040,4645,4660,4660,4645,4352
|
|
20230724,105100,1118044040,4665,4665,4665,4665,0
|
|
20230724,105000,1118044040,4665,4665,4665,4665,336
|
|
20230724,104900,1116476600,4665,4655,4665,4655,163
|
|
20230724,104800,1115717825,4665,4650,4665,4650,486
|
|
20230724,104700,1113456740,4655,4655,4655,4655,305
|
|
20230724,104600,1112036965,4665,4655,4665,4655,152
|
|
20230724,104500,1111328865,4655,4650,4655,4650,1330
|
|
20230724,104400,1105138715,4655,4655,4655,4655,0
|
|
20230724,104300,1105138715,4655,4655,4655,4655,73
|
|
20230724,104200,1104798900,4655,4650,4655,4650,1805
|
|
20230724,104100,1096405640,4650,4650,4655,4650,1486
|
|
20230724,104000,1089495730,4655,4655,4655,4650,2030
|
|
20230724,103900,1080056080,4650,4655,4655,4650,3934
|
|
20230724,103800,1061762870,4650,4655,4655,4650,4365
|
|
20230724,103700,1041464715,4655,4650,4655,4650,778
|
|
20230724,103600,1037846755,4650,4650,4655,4650,519
|
|
20230724,103500,1035432700,4655,4655,4655,4655,22
|
|
20230724,103400,1035330290,4655,4655,4655,4655,110
|
|
20230724,103300,1034818240,4655,4665,4665,4655,112
|
|
20230724,103200,1034296760,4655,4655,4665,4650,2533
|
|
20230724,103100,1022509785,4655,4660,4665,4655,1656
|
|
20230724,103000,1014799480,4660,4665,4665,4660,1347
|
|
20230724,102900,1008520090,4665,4665,4665,4665,872
|
|
20230724,102800,1004452210,4665,4670,4670,4665,53
|
|
20230724,102700,1004204855,4665,4665,4670,4665,2008
|
|
20230724,102600,994836925,4665,4670,4670,4665,570
|
|
20230724,102500,992176025,4670,4670,4670,4665,825
|
|
20230724,102400,988327275,4670,4690,4690,4670,97
|
|
20230724,102300,987874220,4670,4665,4670,4665,306
|
|
20230724,102200,986446700,4690,4670,4690,4665,1798
|
|
20230724,102100,978057035,4670,4680,4680,4670,1742
|
|
20230724,102000,969909670,4680,4680,4680,4680,274
|
|
20230724,101900,968627350,4680,4680,4680,4680,100
|
|
20230724,101800,968159350,4690,4690,4690,4690,2253
|
|
20230724,101700,957592780,4690,4690,4690,4690,0
|
|
20230724,101600,957592780,4690,4685,4690,4675,364
|
|
20230724,101500,955887530,4685,4685,4685,4685,103
|
|
20230724,101400,955404975,4690,4690,4690,4680,351
|
|
20230724,101300,953760235,4690,4690,4690,4690,215
|
|
20230724,101200,952751885,4695,4695,4695,4695,0
|
|
20230724,101100,952751885,4695,4675,4700,4675,3638
|
|
20230724,101000,935684935,4675,4680,4680,4675,1147
|
|
20230724,100900,930321230,4695,4680,4695,4680,310
|
|
20230724,100800,928868780,4700,4700,4700,4695,173
|
|
20230724,100700,928056030,4700,4700,4700,4700,597
|
|
20230724,100600,925250130,4700,4700,4700,4700,202
|
|
20230724,100500,924300730,4700,4700,4700,4700,1001
|
|
20230724,100400,919596030,4700,4700,4700,4675,1460
|
|
20230724,100300,912737855,4680,4700,4700,4680,777
|
|
20230724,100200,909099660,4700,4710,4710,4700,559
|
|
20230724,100100,906472060,4710,4695,4710,4695,10045
|
|
20230724,100000,859262825,4695,4695,4695,4695,671
|
|
20230724,095900,856112480,4695,4690,4695,4690,382
|
|
20230724,095800,854320690,4695,4680,4695,4660,5682
|
|
20230724,095700,827708770,4680,4660,4680,4660,5151
|
|
20230724,095600,803687730,4660,4665,4665,4655,3616
|
|
20230724,095500,786836095,4665,4670,4670,4665,55
|
|
20230724,095400,786579495,4680,4680,4680,4680,1019
|
|
20230724,095300,781810575,4680,4670,4680,4670,665
|
|
20230724,095200,778704885,4665,4670,4680,4665,569
|
|
20230724,095100,776048000,4680,4665,4680,4665,250
|
|
20230724,095000,774880250,4665,4680,4680,4665,118
|
|
20230724,094900,774329540,4690,4690,4690,4690,0
|
|
20230724,094800,774329540,4690,4680,4690,4660,141
|
|
20230724,094700,773671610,4655,4680,4680,4655,524
|
|
20230724,094600,771230830,4680,4680,4690,4680,234
|
|
20230724,094500,770135700,4680,4665,4680,4665,169
|
|
20230724,094400,769346175,4665,4665,4665,4665,4651
|
|
20230724,094300,747649260,4665,4650,4665,4650,1112
|
|
20230724,094200,742476960,4665,4650,4665,4650,693
|
|
20230724,094100,739254480,4650,4660,4660,4650,2321
|
|
20230724,094000,728455295,4665,4690,4690,4665,206
|
|
20230724,093900,727491805,4690,4690,4690,4660,594
|
|
20230724,093800,724717865,4695,4695,4695,4650,5214
|
|
20230724,093700,700422035,4695,4690,4695,4690,4
|
|
20230724,093600,700403265,4680,4665,4680,4665,187
|
|
20230724,093500,699528120,4680,4680,4680,4665,814
|
|
20230724,093400,695720795,4680,4675,4695,4665,579
|
|
20230724,093300,693010730,4695,4685,4695,4680,1472
|
|
20230724,093200,686113245,4690,4695,4695,4690,3935
|
|
20230724,093100,667654245,4695,4700,4700,4695,1286
|
|
20230724,093000,661614985,4700,4710,4710,4700,1987
|
|
20230724,092900,652271985,4715,4715,4730,4715,104
|
|
20230724,092800,651780725,4700,4705,4730,4700,5989
|
|
20230724,092700,623566285,4710,4710,4710,4710,87
|
|
20230724,092600,623156515,4690,4700,4710,4690,1395
|
|
20230724,092500,616600865,4715,4720,4720,4690,270
|
|
20230724,092400,615327985,4715,4690,4720,4690,2338
|
|
20230724,092300,604336340,4680,4690,4690,4680,2357
|
|
20230724,092200,593302140,4690,4675,4695,4655,2773
|
|
20230724,092100,580339070,4670,4675,4680,4670,3108
|
|
20230724,092000,565814695,4675,4690,4690,4675,1251
|
|
20230724,091900,559964695,4680,4690,4690,4670,2719
|
|
20230724,091800,547242840,4690,4690,4690,4680,2482
|
|
20230724,091700,535622595,4690,4700,4725,4690,2254
|
|
20230724,091600,525030845,4730,4730,4735,4705,6807
|
|
20230724,091500,492930985,4735,4735,4740,4710,3306
|
|
20230724,091400,477318285,4740,4760,4760,4715,1541
|
|
20230724,091300,470035245,4760,4755,4775,4670,26475
|
|
20230724,091200,344703040,4770,4700,4790,4700,11550
|
|
20230724,091100,289860595,4700,4690,4700,4675,9310
|
|
20230724,091000,246128370,4680,4680,4690,4670,703
|
|
20230724,090900,242836355,4680,4670,4685,4670,2401
|
|
20230724,090800,231620140,4670,4610,4670,4610,827
|
|
20230724,090700,227782590,4640,4600,4645,4600,3936
|
|
20230724,090600,209594310,4590,4595,4600,4590,8488
|
|
20230724,090500,170605585,4590,4610,4610,4585,2968
|
|
20230724,090400,156984360,4600,4585,4600,4585,1133
|
|
20230724,090300,151776580,4585,4600,4600,4585,7348
|
|
20230724,090200,118039700,4600,4605,4625,4595,9348
|
|
20230724,090100,74974275,4605,4600,4610,4600,2252
|
|
20230724,090000,64605080,4630,4600,4630,4600,14040
|