690 lines
33 KiB
CSV
690 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,202700,520306695,4770,4770,4770,4770,1729
|
|
20230724,202600,520306695,4770,4770,4770,4770,0
|
|
20230724,202500,520306695,4770,4770,4770,4770,0
|
|
20230724,202400,520306695,4770,4770,4770,4770,0
|
|
20230724,202300,520306695,4770,4770,4770,4770,0
|
|
20230724,202200,520306695,4770,4770,4770,4770,0
|
|
20230724,202100,520306695,4770,4770,4770,4770,0
|
|
20230724,202000,520306695,4770,4770,4770,4770,0
|
|
20230724,201900,520306695,4770,4770,4770,4770,0
|
|
20230724,201800,520306695,4770,4770,4770,4770,0
|
|
20230724,201700,520306695,4770,4770,4770,4770,0
|
|
20230724,201600,520306695,4770,4770,4770,4770,0
|
|
20230724,201500,520306695,4770,4770,4770,4770,0
|
|
20230724,201400,520306695,4770,4770,4770,4770,0
|
|
20230724,201300,520306695,4770,4770,4770,4770,0
|
|
20230724,201200,520306695,4770,4770,4770,4770,0
|
|
20230724,201100,520306695,4770,4770,4770,4770,0
|
|
20230724,201000,520306695,4770,4770,4770,4770,0
|
|
20230724,200900,520306695,4770,4770,4770,4770,0
|
|
20230724,200800,520306695,4770,4770,4770,4770,0
|
|
20230724,200700,520306695,4770,4770,4770,4770,0
|
|
20230724,200600,520306695,4770,4770,4770,4770,0
|
|
20230724,200500,520306695,4770,4770,4770,4770,0
|
|
20230724,200400,520306695,4770,4770,4770,4770,0
|
|
20230724,200300,520306695,4770,4770,4770,4770,0
|
|
20230724,200200,520306695,4770,4770,4770,4770,0
|
|
20230724,200100,520306695,4770,4770,4770,4770,0
|
|
20230724,200000,520306695,4770,4770,4770,4770,0
|
|
20230724,195900,520306695,4770,4770,4770,4770,0
|
|
20230724,195800,520306695,4770,4770,4770,4770,0
|
|
20230724,195700,520306695,4770,4770,4770,4770,1729
|
|
20230724,195600,520306695,4770,4770,4770,4770,0
|
|
20230724,195500,520306695,4770,4770,4770,4770,0
|
|
20230724,195400,520306695,4770,4770,4770,4770,0
|
|
20230724,195300,520306695,4770,4770,4770,4770,0
|
|
20230724,195200,520306695,4770,4770,4770,4770,0
|
|
20230724,195100,520306695,4770,4770,4770,4770,0
|
|
20230724,195000,520306695,4770,4770,4770,4770,0
|
|
20230724,194900,520306695,4770,4770,4770,4770,0
|
|
20230724,194800,520306695,4770,4770,4770,4770,0
|
|
20230724,194700,520306695,4770,4770,4770,4770,0
|
|
20230724,194600,520306695,4770,4770,4770,4770,0
|
|
20230724,194500,520306695,4770,4770,4770,4770,0
|
|
20230724,194400,520306695,4770,4770,4770,4770,0
|
|
20230724,194300,520306695,4770,4770,4770,4770,0
|
|
20230724,194200,520306695,4770,4770,4770,4770,0
|
|
20230724,194100,520306695,4770,4770,4770,4770,0
|
|
20230724,194000,520306695,4770,4770,4770,4770,0
|
|
20230724,193900,520306695,4770,4770,4770,4770,0
|
|
20230724,193800,520306695,4770,4770,4770,4770,0
|
|
20230724,193700,520306695,4770,4770,4770,4770,0
|
|
20230724,193600,520306695,4770,4770,4770,4770,0
|
|
20230724,193500,520306695,4770,4770,4770,4770,0
|
|
20230724,193400,520306695,4770,4770,4770,4770,0
|
|
20230724,193300,520306695,4770,4770,4770,4770,0
|
|
20230724,193200,520306695,4770,4770,4770,4770,0
|
|
20230724,193100,520306695,4770,4770,4770,4770,0
|
|
20230724,193000,520306695,4770,4770,4770,4770,0
|
|
20230724,192900,520306695,4770,4770,4770,4770,0
|
|
20230724,192800,520306695,4770,4770,4770,4770,0
|
|
20230724,192700,520306695,4770,4770,4770,4770,1729
|
|
20230724,192600,520306695,4770,4770,4770,4770,0
|
|
20230724,192500,520306695,4770,4770,4770,4770,0
|
|
20230724,192400,520306695,4770,4770,4770,4770,0
|
|
20230724,192300,520306695,4770,4770,4770,4770,0
|
|
20230724,192200,520306695,4770,4770,4770,4770,0
|
|
20230724,192100,520306695,4770,4770,4770,4770,0
|
|
20230724,192000,520306695,4770,4770,4770,4770,0
|
|
20230724,191900,520306695,4770,4770,4770,4770,0
|
|
20230724,191800,520306695,4770,4770,4770,4770,0
|
|
20230724,191700,520306695,4770,4770,4770,4770,0
|
|
20230724,191600,520306695,4770,4770,4770,4770,0
|
|
20230724,191500,520306695,4770,4770,4770,4770,0
|
|
20230724,191400,520306695,4770,4770,4770,4770,0
|
|
20230724,191300,520306695,4770,4770,4770,4770,0
|
|
20230724,191200,520306695,4770,4770,4770,4770,0
|
|
20230724,191100,520306695,4770,4770,4770,4770,0
|
|
20230724,191000,520306695,4770,4770,4770,4770,0
|
|
20230724,190900,520306695,4770,4770,4770,4770,0
|
|
20230724,190800,520306695,4770,4770,4770,4770,0
|
|
20230724,190700,520306695,4770,4770,4770,4770,0
|
|
20230724,190600,520306695,4770,4770,4770,4770,0
|
|
20230724,190500,520306695,4770,4770,4770,4770,0
|
|
20230724,190400,520306695,4770,4770,4770,4770,0
|
|
20230724,190300,520306695,4770,4770,4770,4770,0
|
|
20230724,190200,520306695,4770,4770,4770,4770,0
|
|
20230724,190100,520306695,4770,4770,4770,4770,0
|
|
20230724,190000,520306695,4770,4770,4770,4770,0
|
|
20230724,185900,520306695,4770,4770,4770,4770,0
|
|
20230724,185800,520306695,4770,4770,4770,4770,0
|
|
20230724,185700,520306695,4770,4770,4770,4770,1729
|
|
20230724,185600,520306695,4770,4770,4770,4770,0
|
|
20230724,185500,520306695,4770,4770,4770,4770,0
|
|
20230724,185400,520306695,4770,4770,4770,4770,0
|
|
20230724,185300,520306695,4770,4770,4770,4770,0
|
|
20230724,185200,520306695,4770,4770,4770,4770,0
|
|
20230724,185100,520306695,4770,4770,4770,4770,0
|
|
20230724,185000,520306695,4770,4770,4770,4770,0
|
|
20230724,184900,520306695,4770,4770,4770,4770,0
|
|
20230724,184800,520306695,4770,4770,4770,4770,0
|
|
20230724,184700,520306695,4770,4770,4770,4770,0
|
|
20230724,184600,520306695,4770,4770,4770,4770,0
|
|
20230724,184500,520306695,4770,4770,4770,4770,0
|
|
20230724,184400,520306695,4770,4770,4770,4770,0
|
|
20230724,184300,520306695,4770,4770,4770,4770,0
|
|
20230724,184200,520306695,4770,4770,4770,4770,0
|
|
20230724,184100,520306695,4770,4770,4770,4770,0
|
|
20230724,184000,520306695,4770,4770,4770,4770,0
|
|
20230724,183900,520306695,4770,4770,4770,4770,0
|
|
20230724,183800,520306695,4770,4770,4770,4770,0
|
|
20230724,183700,520306695,4770,4770,4770,4770,0
|
|
20230724,183600,520306695,4770,4770,4770,4770,0
|
|
20230724,183500,520306695,4770,4770,4770,4770,0
|
|
20230724,183400,520306695,4770,4770,4770,4770,0
|
|
20230724,183300,520306695,4770,4770,4770,4770,0
|
|
20230724,183200,520306695,4770,4770,4770,4770,0
|
|
20230724,183100,520306695,4770,4770,4770,4770,0
|
|
20230724,183000,520306695,4770,4770,4770,4770,0
|
|
20230724,182900,520306695,4770,4770,4770,4770,0
|
|
20230724,182800,520306695,4770,4770,4770,4770,0
|
|
20230724,182700,520306695,4770,4770,4770,4770,1729
|
|
20230724,182600,520306695,4770,4770,4770,4770,0
|
|
20230724,182500,520306695,4770,4770,4770,4770,0
|
|
20230724,182400,520306695,4770,4770,4770,4770,0
|
|
20230724,182300,520306695,4770,4770,4770,4770,0
|
|
20230724,182200,520306695,4770,4770,4770,4770,0
|
|
20230724,182100,520306695,4770,4770,4770,4770,0
|
|
20230724,182000,520306695,4770,4770,4770,4770,0
|
|
20230724,181900,520306695,4770,4770,4770,4770,0
|
|
20230724,181800,520306695,4770,4770,4770,4770,0
|
|
20230724,181700,520306695,4770,4770,4770,4770,0
|
|
20230724,181600,520306695,4770,4770,4770,4770,0
|
|
20230724,181500,520306695,4770,4770,4770,4770,0
|
|
20230724,181400,520306695,4770,4770,4770,4770,0
|
|
20230724,181300,520306695,4770,4770,4770,4770,0
|
|
20230724,181200,520306695,4770,4770,4770,4770,0
|
|
20230724,181100,520306695,4770,4770,4770,4770,0
|
|
20230724,181000,520306695,4770,4770,4770,4770,0
|
|
20230724,180900,520306695,4770,4770,4770,4770,0
|
|
20230724,180800,520306695,4770,4770,4770,4770,0
|
|
20230724,180700,520306695,4770,4770,4770,4770,0
|
|
20230724,180600,520306695,4770,4770,4770,4770,0
|
|
20230724,180500,520306695,4770,4770,4770,4770,0
|
|
20230724,180400,520306695,4770,4770,4770,4770,0
|
|
20230724,180300,520306695,4770,4770,4770,4770,0
|
|
20230724,180200,520306695,4770,4770,4770,4770,0
|
|
20230724,180100,520306695,4770,4770,4770,4770,0
|
|
20230724,180000,520306695,4770,4770,4770,4770,0
|
|
20230724,175900,520306695,4770,4770,4770,4770,0
|
|
20230724,175800,520306695,4770,4770,4770,4770,0
|
|
20230724,175700,520306695,4770,4770,4770,4770,1729
|
|
20230724,175600,520306695,4770,4770,4770,4770,0
|
|
20230724,175500,520306695,4770,4770,4770,4770,0
|
|
20230724,175400,520306695,4770,4770,4770,4770,0
|
|
20230724,175300,520306695,4770,4770,4770,4770,0
|
|
20230724,175200,520306695,4770,4770,4770,4770,0
|
|
20230724,175100,520306695,4770,4770,4770,4770,0
|
|
20230724,175000,520306695,4770,4770,4770,4770,0
|
|
20230724,174900,520306695,4770,4770,4770,4770,0
|
|
20230724,174800,520306695,4770,4770,4770,4770,0
|
|
20230724,174700,520306695,4770,4770,4770,4770,0
|
|
20230724,174600,520306695,4770,4770,4770,4770,0
|
|
20230724,174500,520306695,4770,4770,4770,4770,0
|
|
20230724,174400,520306695,4770,4770,4770,4770,0
|
|
20230724,174300,520306695,4770,4770,4770,4770,0
|
|
20230724,174200,520306695,4770,4770,4770,4770,0
|
|
20230724,174100,520306695,4770,4770,4770,4770,0
|
|
20230724,174000,520306695,4770,4770,4770,4770,0
|
|
20230724,173900,520306695,4770,4770,4770,4770,0
|
|
20230724,173800,520306695,4770,4770,4770,4770,0
|
|
20230724,173700,520306695,4770,4770,4770,4770,0
|
|
20230724,173600,520306695,4770,4770,4770,4770,0
|
|
20230724,173500,520306695,4770,4770,4770,4770,0
|
|
20230724,173400,520306695,4770,4770,4770,4770,0
|
|
20230724,173300,520306695,4770,4770,4770,4770,0
|
|
20230724,173200,520306695,4770,4770,4770,4770,0
|
|
20230724,173100,520306695,4770,4770,4770,4770,0
|
|
20230724,173000,520306695,4770,4770,4770,4770,0
|
|
20230724,172900,520306695,4770,4770,4770,4770,0
|
|
20230724,172800,520306695,4770,4770,4770,4770,0
|
|
20230724,172700,520306695,4770,4770,4770,4770,1729
|
|
20230724,172600,520306695,4770,4770,4770,4770,0
|
|
20230724,172500,520306695,4770,4770,4770,4770,0
|
|
20230724,172400,520306695,4770,4770,4770,4770,0
|
|
20230724,172300,520306695,4770,4770,4770,4770,0
|
|
20230724,172200,520306695,4770,4770,4770,4770,0
|
|
20230724,172100,520306695,4770,4770,4770,4770,0
|
|
20230724,172000,520306695,4770,4770,4770,4770,0
|
|
20230724,171900,520306695,4770,4770,4770,4770,0
|
|
20230724,171800,520306695,4770,4770,4770,4770,0
|
|
20230724,171700,520306695,4770,4770,4770,4770,0
|
|
20230724,171600,520306695,4770,4770,4770,4770,0
|
|
20230724,171500,520306695,4770,4770,4770,4770,0
|
|
20230724,171400,520306695,4770,4770,4770,4770,0
|
|
20230724,171300,520306695,4770,4770,4770,4770,0
|
|
20230724,171200,520306695,4770,4770,4770,4770,0
|
|
20230724,171100,520306695,4770,4770,4770,4770,0
|
|
20230724,171000,520306695,4770,4770,4770,4770,0
|
|
20230724,170900,520306695,4770,4770,4770,4770,0
|
|
20230724,170800,520306695,4770,4770,4770,4770,0
|
|
20230724,170700,520306695,4770,4770,4770,4770,0
|
|
20230724,170600,520306695,4770,4770,4770,4770,0
|
|
20230724,170500,520306695,4770,4770,4770,4770,0
|
|
20230724,170400,520306695,4770,4770,4770,4770,0
|
|
20230724,170300,520306695,4770,4770,4770,4770,0
|
|
20230724,170200,520306695,4770,4770,4770,4770,0
|
|
20230724,170100,520306695,4770,4770,4770,4770,0
|
|
20230724,170000,520306695,4770,4770,4770,4770,0
|
|
20230724,165900,520306695,4770,4770,4770,4770,0
|
|
20230724,165800,520306695,4770,4770,4770,4770,0
|
|
20230724,165700,520306695,4770,4770,4770,4770,1729
|
|
20230724,165600,520306695,4770,4770,4770,4770,0
|
|
20230724,165500,520306695,4770,4770,4770,4770,0
|
|
20230724,165400,520306695,4770,4770,4770,4770,0
|
|
20230724,165300,520306695,4770,4770,4770,4770,0
|
|
20230724,165200,520306695,4770,4770,4770,4770,0
|
|
20230724,165100,520306695,4770,4770,4770,4770,0
|
|
20230724,165000,520306695,4770,4770,4770,4770,0
|
|
20230724,164900,520306695,4770,4770,4770,4770,0
|
|
20230724,164800,520306695,4770,4770,4770,4770,0
|
|
20230724,164700,520306695,4770,4770,4770,4770,0
|
|
20230724,164600,520306695,4770,4770,4770,4770,0
|
|
20230724,164500,520306695,4770,4770,4770,4770,0
|
|
20230724,164400,520306695,4770,4770,4770,4770,0
|
|
20230724,164300,520306695,4770,4770,4770,4770,0
|
|
20230724,164200,520306695,4770,4770,4770,4770,0
|
|
20230724,164100,520306695,4770,4770,4770,4770,0
|
|
20230724,164000,520306695,4770,4770,4770,4770,0
|
|
20230724,163900,520306695,4770,4770,4770,4770,0
|
|
20230724,163800,520306695,4770,4770,4770,4770,0
|
|
20230724,163700,520306695,4770,4770,4770,4770,0
|
|
20230724,163600,520306695,4770,4770,4770,4770,0
|
|
20230724,163500,520306695,4770,4770,4770,4770,0
|
|
20230724,163400,520306695,4770,4770,4770,4770,0
|
|
20230724,163300,520306695,4770,4770,4770,4770,0
|
|
20230724,163200,520306695,4770,4770,4770,4770,0
|
|
20230724,163100,520306695,4770,4770,4770,4770,0
|
|
20230724,163000,520306695,4770,4770,4770,4770,0
|
|
20230724,162900,520306695,4770,4770,4770,4770,0
|
|
20230724,162800,520306695,4770,4770,4770,4770,0
|
|
20230724,162700,520306695,4770,4770,4770,4770,1729
|
|
20230724,162600,520306695,4770,4770,4770,4770,0
|
|
20230724,162500,520306695,4770,4770,4770,4770,0
|
|
20230724,162400,520306695,4770,4770,4770,4770,0
|
|
20230724,162300,520306695,4770,4770,4770,4770,0
|
|
20230724,162200,520306695,4770,4770,4770,4770,0
|
|
20230724,162100,520306695,4770,4770,4770,4770,0
|
|
20230724,162000,520306695,4770,4770,4770,4770,0
|
|
20230724,161900,520306695,4770,4770,4770,4770,0
|
|
20230724,161800,520306695,4770,4770,4770,4770,0
|
|
20230724,161700,520306695,4770,4770,4770,4770,0
|
|
20230724,161600,520306695,4770,4770,4770,4770,0
|
|
20230724,161500,520306695,4770,4770,4770,4770,0
|
|
20230724,161400,520306695,4770,4770,4770,4770,0
|
|
20230724,161300,520306695,4770,4770,4770,4770,0
|
|
20230724,161200,520306695,4770,4770,4770,4770,0
|
|
20230724,161100,520306695,4770,4770,4770,4770,0
|
|
20230724,161000,520306695,4770,4770,4770,4770,0
|
|
20230724,160900,520306695,4770,4770,4770,4770,0
|
|
20230724,160800,520306695,4770,4770,4770,4770,0
|
|
20230724,160700,520306695,4770,4770,4770,4770,0
|
|
20230724,160600,520306695,4770,4770,4770,4770,0
|
|
20230724,160500,520306695,4770,4770,4770,4770,0
|
|
20230724,160400,520306695,4770,4770,4770,4770,0
|
|
20230724,160300,520306695,4770,4770,4770,4770,0
|
|
20230724,160200,520306695,4770,4770,4770,4770,0
|
|
20230724,160100,520306695,4770,4770,4770,4770,0
|
|
20230724,160000,520306695,4770,4770,4770,4770,0
|
|
20230724,155900,520306695,4770,4770,4770,4770,0
|
|
20230724,155800,520306695,4770,4770,4770,4770,0
|
|
20230724,155700,520306695,4770,4770,4770,4770,1729
|
|
20230724,155600,520306695,4770,4770,4770,4770,0
|
|
20230724,155500,520306695,4770,4770,4770,4770,0
|
|
20230724,155400,520306695,4770,4770,4770,4770,0
|
|
20230724,155300,520306695,4770,4770,4770,4770,0
|
|
20230724,155200,520306695,4770,4770,4770,4770,0
|
|
20230724,155100,520306695,4770,4770,4770,4770,0
|
|
20230724,155000,520306695,4770,4770,4770,4770,0
|
|
20230724,154900,520306695,4770,4770,4770,4770,0
|
|
20230724,154800,520306695,4770,4770,4770,4770,0
|
|
20230724,154700,520306695,4770,4770,4770,4770,0
|
|
20230724,154600,520306695,4770,4770,4770,4770,0
|
|
20230724,154500,520306695,4770,4770,4770,4770,0
|
|
20230724,154400,520306695,4770,4770,4770,4770,0
|
|
20230724,154300,520306695,4770,4770,4770,4770,0
|
|
20230724,154200,520306695,4770,4770,4770,4770,0
|
|
20230724,154100,520306695,4770,4770,4770,4770,0
|
|
20230724,154000,520306695,4770,4770,4770,4770,0
|
|
20230724,153900,520306695,4770,4770,4770,4770,0
|
|
20230724,153800,520306695,4770,4770,4770,4770,0
|
|
20230724,153700,520306695,4770,4770,4770,4770,0
|
|
20230724,153600,520306695,4770,4770,4770,4770,0
|
|
20230724,153500,520306695,4770,4770,4770,4770,0
|
|
20230724,153400,520306695,4770,4770,4770,4770,0
|
|
20230724,153300,520306695,4770,4770,4770,4770,0
|
|
20230724,153200,520306695,4770,4770,4770,4770,0
|
|
20230724,153100,520306695,4770,4770,4770,4770,0
|
|
20230724,153000,520306695,4770,4770,4770,4770,1729
|
|
20230724,152900,512059365,4800,4800,4800,4800,0
|
|
20230724,152800,512059365,4800,4800,4800,4800,0
|
|
20230724,152700,512059365,4800,4800,4800,4800,0
|
|
20230724,152600,512059365,4800,4800,4800,4800,0
|
|
20230724,152500,512059365,4800,4800,4800,4800,0
|
|
20230724,152400,512059365,4800,4800,4800,4800,0
|
|
20230724,152300,512059365,4800,4800,4800,4800,0
|
|
20230724,152200,512059365,4800,4800,4800,4800,0
|
|
20230724,152100,512059365,4800,4800,4800,4800,0
|
|
20230724,152000,512059365,4800,4800,4800,4800,0
|
|
20230724,151900,512059365,4800,4645,4800,4630,873
|
|
20230724,151800,507964260,4645,4645,4650,4645,501
|
|
20230724,151700,505637105,4660,4645,4660,4645,4
|
|
20230724,151600,505618510,4660,4640,4660,4640,20
|
|
20230724,151500,505525550,4640,4765,4765,4635,476
|
|
20230724,151400,503316510,4655,4645,4770,4640,1014
|
|
20230724,151300,498596475,4660,4660,4660,4660,0
|
|
20230724,151200,498596475,4660,4660,4660,4660,5
|
|
20230724,151100,498573175,4660,4645,4660,4635,559
|
|
20230724,151000,495976745,4635,4635,4635,4635,1964
|
|
20230724,150900,486873605,4635,4625,4635,4625,369
|
|
20230724,150800,485163790,4635,4630,4635,4630,70
|
|
20230724,150700,484839670,4650,4635,4650,4635,124
|
|
20230724,150600,484264545,4660,4660,4660,4660,0
|
|
20230724,150500,484264545,4660,4660,4660,4660,0
|
|
20230724,150400,484264545,4660,4640,4660,4640,108
|
|
20230724,150300,483763105,4645,4640,4645,4640,15
|
|
20230724,150200,483693485,4640,4640,4640,4640,30
|
|
20230724,150100,483554285,4630,4630,4630,4630,62
|
|
20230724,150000,483267225,4620,4620,4620,4620,0
|
|
20230724,145900,483267225,4620,4620,4620,4620,64
|
|
20230724,145800,482971545,4620,4620,4620,4620,177
|
|
20230724,145700,482153805,4630,4620,4630,4620,39
|
|
20230724,145600,481973545,4620,4620,4620,4620,20
|
|
20230724,145500,481881145,4610,4610,4610,4610,174
|
|
20230724,145400,481079005,4610,4605,4610,4605,3
|
|
20230724,145300,481065185,4610,4610,4610,4610,10
|
|
20230724,145200,481019085,4610,4610,4610,4610,570
|
|
20230724,145100,478391385,4605,4605,4605,4605,0
|
|
20230724,145000,478391385,4605,4605,4605,4605,124
|
|
20230724,144900,477820365,4605,4605,4605,4605,3
|
|
20230724,144800,477806550,4605,4605,4605,4605,62
|
|
20230724,144700,477521040,4605,4605,4605,4605,78
|
|
20230724,144600,477161850,4610,4610,4610,4610,0
|
|
20230724,144500,477161850,4610,4610,4610,4610,0
|
|
20230724,144400,477161850,4610,4605,4610,4605,4
|
|
20230724,144300,477143425,4605,4605,4605,4605,68
|
|
20230724,144200,476830285,4605,4605,4605,4605,61
|
|
20230724,144100,476549380,4605,4605,4605,4605,22
|
|
20230724,144000,476448070,4605,4605,4605,4605,77
|
|
20230724,143900,476093485,4605,4605,4605,4605,824
|
|
20230724,143800,472298965,4605,4605,4605,4605,242
|
|
20230724,143700,471184555,4605,4605,4605,4605,119
|
|
20230724,143600,470636560,4605,4605,4605,4605,0
|
|
20230724,143500,470636560,4605,4605,4605,4605,2213
|
|
20230724,143400,460445695,4610,4610,4610,4610,100
|
|
20230724,143300,459984695,4610,4610,4610,4610,58
|
|
20230724,143200,459717315,4620,4610,4620,4610,65
|
|
20230724,143100,459417605,4645,4645,4645,4645,10
|
|
20230724,143000,459371155,4645,4645,4645,4645,0
|
|
20230724,142900,459371155,4645,4645,4645,4645,90
|
|
20230724,142800,458953105,4650,4650,4650,4650,0
|
|
20230724,142700,458953105,4650,4650,4650,4650,0
|
|
20230724,142600,458953105,4650,4615,4650,4615,1617
|
|
20230724,142500,451460425,4605,4605,4605,4605,374
|
|
20230724,142400,449738155,4605,4605,4605,4605,3
|
|
20230724,142300,449724340,4605,4605,4605,4605,58
|
|
20230724,142200,449457250,4605,4605,4605,4605,60
|
|
20230724,142100,449180950,4605,4605,4605,4605,2
|
|
20230724,142000,449171740,4605,4605,4605,4605,62
|
|
20230724,141900,448886230,4605,4605,4605,4605,5
|
|
20230724,141800,448863205,4605,4605,4605,4605,117
|
|
20230724,141700,448324420,4605,4605,4605,4605,62
|
|
20230724,141600,448038910,4605,4605,4605,4605,1
|
|
20230724,141500,448034305,4605,4605,4605,4605,61
|
|
20230724,141400,447753400,4605,4610,4610,4605,40
|
|
20230724,141300,447569120,4615,4615,4615,4615,5
|
|
20230724,141200,447546045,4610,4610,4610,4610,61
|
|
20230724,141100,447264835,4610,4610,4610,4610,173
|
|
20230724,141000,446467305,4605,4605,4605,4605,121
|
|
20230724,140900,445910100,4610,4610,4610,4610,0
|
|
20230724,140800,445910100,4610,4610,4610,4610,0
|
|
20230724,140700,445910100,4610,4605,4610,4605,404
|
|
20230724,140600,444048280,4605,4605,4605,4605,0
|
|
20230724,140500,444048280,4605,4610,4610,4605,93
|
|
20230724,140400,443619865,4610,4610,4610,4610,0
|
|
20230724,140300,443619865,4610,4610,4610,4610,0
|
|
20230724,140200,443619865,4610,4610,4610,4610,0
|
|
20230724,140100,443619865,4610,4610,4610,4610,0
|
|
20230724,140000,443619865,4610,4610,4610,4610,4
|
|
20230724,135900,443601425,4610,4605,4610,4605,292
|
|
20230724,135800,442255320,4605,4605,4605,4605,116
|
|
20230724,135700,441721140,4605,4605,4605,4605,61
|
|
20230724,135600,441440235,4610,4610,4610,4610,10
|
|
20230724,135500,441394135,4605,4605,4605,4605,120
|
|
20230724,135400,440841535,4605,4605,4605,4605,232
|
|
20230724,135300,439773175,4605,4605,4605,4605,59
|
|
20230724,135200,439501480,4610,4610,4610,4605,66
|
|
20230724,135100,439197540,4610,4610,4610,4610,3
|
|
20230724,135000,439183710,4610,4610,4610,4605,69
|
|
20230724,134900,438865930,4610,4605,4610,4605,4
|
|
20230724,134800,438847505,4610,4610,4610,4610,1
|
|
20230724,134700,438842895,4610,4610,4610,4610,0
|
|
20230724,134600,438842895,4610,4610,4610,4610,1
|
|
20230724,134500,438838285,4610,4610,4610,4605,164
|
|
20230724,134400,438082550,4610,4610,4610,4610,1
|
|
20230724,134300,438077940,4610,4610,4610,4610,5
|
|
20230724,134200,438054890,4605,4605,4605,4605,123
|
|
20230724,134100,437488475,4605,4605,4605,4605,486
|
|
20230724,134000,435250445,4605,4605,4605,4605,62
|
|
20230724,133900,434964935,4615,4605,4615,4605,3
|
|
20230724,133800,434951110,4605,4610,4610,4605,1199
|
|
20230724,133700,429425970,4615,4615,4615,4615,2
|
|
20230724,133600,429416740,4615,4615,4615,4615,1
|
|
20230724,133500,429412125,4610,4610,4610,4610,166
|
|
20230724,133400,428646865,4615,4610,4615,4610,9
|
|
20230724,133300,428605360,4610,4610,4610,4610,245
|
|
20230724,133200,427475910,4615,4610,4615,4610,224
|
|
20230724,133100,426443265,4615,4615,4615,4615,2
|
|
20230724,133000,426434035,4615,4620,4625,4610,3157
|
|
20230724,132900,411880215,4610,4625,4625,4610,2801
|
|
20230724,132800,398960650,4625,4625,4625,4625,1
|
|
20230724,132700,398956025,4625,4625,4625,4625,0
|
|
20230724,132600,398956025,4625,4625,4625,4625,1
|
|
20230724,132500,398951400,4620,4625,4625,4620,5
|
|
20230724,132400,398928295,4625,4620,4625,4620,4
|
|
20230724,132300,398909810,4620,4620,4620,4615,464
|
|
20230724,132200,396766175,4620,4620,4620,4620,61
|
|
20230724,132100,396484355,4620,4620,4620,4620,194
|
|
20230724,132000,395588075,4615,4620,4620,4615,204
|
|
20230724,131900,394646610,4620,4620,4620,4620,3
|
|
20230724,131800,394632750,4620,4620,4620,4620,2
|
|
20230724,131700,394623510,4620,4620,4620,4620,35
|
|
20230724,131600,394461810,4620,4620,4620,4620,56
|
|
20230724,131500,394203090,4620,4620,4620,4620,27
|
|
20230724,131400,394078350,4620,4615,4620,4615,1033
|
|
20230724,131300,389310900,4620,4620,4620,4620,21
|
|
20230724,131200,389213880,4620,4620,4620,4620,21
|
|
20230724,131100,389116860,4620,4620,4620,4620,299
|
|
20230724,131000,387735480,4620,4615,4620,4615,63
|
|
20230724,130900,387444630,4620,4620,4620,4620,10
|
|
20230724,130800,387398430,4620,4615,4620,4615,139
|
|
20230724,130700,386756840,4620,4620,4620,4620,0
|
|
20230724,130600,386756840,4620,4620,4620,4620,0
|
|
20230724,130500,386756840,4620,4620,4620,4620,21
|
|
20230724,130400,386659820,4620,4620,4620,4620,34
|
|
20230724,130300,386502740,4620,4620,4620,4620,26
|
|
20230724,130200,386382620,4620,4620,4620,4620,41
|
|
20230724,130100,386193200,4620,4625,4625,4620,1502
|
|
20230724,130000,379253020,4625,4625,4625,4625,61
|
|
20230724,125900,378970895,4625,4625,4625,4625,339
|
|
20230724,125800,377403020,4625,4625,4625,4625,156
|
|
20230724,125700,376681520,4625,4625,4625,4625,60
|
|
20230724,125600,376404020,4625,4625,4625,4625,0
|
|
20230724,125500,376404020,4625,4625,4625,4625,62
|
|
20230724,125400,376117270,4625,4625,4625,4625,3
|
|
20230724,125300,376103395,4625,4625,4625,4625,58
|
|
20230724,125200,375835145,4625,4625,4625,4625,122
|
|
20230724,125100,375270895,4625,4625,4625,4625,0
|
|
20230724,125000,375270895,4625,4625,4625,4625,61
|
|
20230724,124900,374988770,4625,4625,4625,4625,203
|
|
20230724,124800,374049895,4625,4625,4625,4625,82
|
|
20230724,124700,373670645,4635,4635,4635,4635,0
|
|
20230724,124600,373670645,4635,4625,4635,4625,15
|
|
20230724,124500,373601150,4625,4625,4625,4625,211
|
|
20230724,124400,372625275,4625,4625,4625,4625,0
|
|
20230724,124300,372625275,4625,4625,4625,4625,12
|
|
20230724,124200,372569775,4620,4620,4625,4620,116
|
|
20230724,124100,372033735,4620,4625,4625,4620,26
|
|
20230724,124000,371913500,4625,4625,4625,4625,101
|
|
20230724,123900,371446375,4620,4625,4625,4620,26
|
|
20230724,123800,371326140,4625,4625,4625,4625,123
|
|
20230724,123700,370757265,4620,4625,4625,4620,103
|
|
20230724,123600,370280905,4635,4635,4635,4635,0
|
|
20230724,123500,370280905,4635,4635,4635,4635,0
|
|
20230724,123400,370280905,4635,4635,4635,4635,0
|
|
20230724,123300,370280905,4635,4635,4635,4635,0
|
|
20230724,123200,370280905,4635,4625,4635,4620,76
|
|
20230724,123100,369929405,4625,4625,4625,4625,40
|
|
20230724,123000,369744405,4625,4625,4625,4625,24
|
|
20230724,122900,369633405,4620,4625,4625,4620,296
|
|
20230724,122800,368265430,4625,4625,4625,4625,59
|
|
20230724,122700,367992555,4625,4625,4625,4625,61
|
|
20230724,122600,367710430,4625,4625,4625,4625,3
|
|
20230724,122500,367696555,4625,4625,4625,4625,150
|
|
20230724,122400,367002805,4625,4625,4625,4625,24
|
|
20230724,122300,366891805,4625,4625,4625,4625,19
|
|
20230724,122200,366803930,4625,4625,4625,4625,206
|
|
20230724,122100,365851180,4620,4620,4625,4620,139
|
|
20230724,122000,365208880,4625,4625,4625,4625,27
|
|
20230724,121900,365084005,4625,4625,4625,4625,10
|
|
20230724,121800,365037755,4625,4635,4635,4625,941
|
|
20230724,121700,360683585,4645,4645,4645,4645,0
|
|
20230724,121600,360683585,4645,4645,4645,4645,215
|
|
20230724,121500,359684910,4645,4645,4645,4645,0
|
|
20230724,121400,359684910,4645,4635,4645,4630,152
|
|
20230724,121300,358979085,4635,4640,4645,4635,63
|
|
20230724,121200,358687050,4645,4645,4645,4645,0
|
|
20230724,121100,358687050,4645,4645,4645,4645,0
|
|
20230724,121000,358687050,4645,4645,4645,4645,100
|
|
20230724,120900,358222550,4635,4635,4635,4635,0
|
|
20230724,120800,358222550,4635,4630,4635,4630,249
|
|
20230724,120700,357069650,4630,4630,4630,4630,0
|
|
20230724,120600,357069650,4630,4630,4630,4630,1
|
|
20230724,120500,357065020,4630,4630,4630,4630,0
|
|
20230724,120400,357065020,4630,4630,4630,4630,0
|
|
20230724,120300,357065020,4630,4630,4630,4630,0
|
|
20230724,120200,357065020,4630,4630,4630,4630,0
|
|
20230724,120100,357065020,4630,4630,4630,4630,0
|
|
20230724,120000,357065020,4630,4630,4630,4630,10
|
|
20230724,115900,357018720,4625,4625,4625,4625,0
|
|
20230724,115800,357018720,4625,4625,4625,4625,1
|
|
20230724,115700,357014095,4630,4630,4630,4630,37
|
|
20230724,115600,356842785,4625,4625,4625,4625,329
|
|
20230724,115500,355321160,4625,4625,4625,4625,400
|
|
20230724,115400,353471160,4625,4625,4625,4625,100
|
|
20230724,115300,353008660,4630,4630,4630,4630,0
|
|
20230724,115200,353008660,4630,4635,4635,4630,46
|
|
20230724,115100,352795655,4630,4630,4630,4630,0
|
|
20230724,115000,352795655,4630,4630,4630,4630,0
|
|
20230724,114900,352795655,4630,4630,4630,4630,9
|
|
20230724,114800,352753985,4625,4625,4630,4625,100
|
|
20230724,114700,352291345,4630,4630,4630,4630,503
|
|
20230724,114600,349962455,4630,4630,4630,4630,501
|
|
20230724,114500,347642825,4635,4635,4635,4625,5
|
|
20230724,114400,347619675,4635,4635,4635,4635,2
|
|
20230724,114300,347610405,4630,4630,4645,4630,19
|
|
20230724,114200,347522375,4625,4625,4625,4625,0
|
|
20230724,114100,347522375,4625,4625,4625,4625,0
|
|
20230724,114000,347522375,4625,4625,4625,4625,229
|
|
20230724,113900,346463250,4625,4625,4625,4625,79
|
|
20230724,113800,346097875,4625,4625,4625,4625,229
|
|
20230724,113700,345038750,4620,4625,4625,4620,214
|
|
20230724,113600,344049260,4625,4625,4625,4625,10
|
|
20230724,113500,344003010,4625,4625,4625,4625,0
|
|
20230724,113400,344003010,4625,4635,4635,4625,936
|
|
20230724,113300,339667180,4645,4645,4645,4645,0
|
|
20230724,113200,339667180,4645,4645,4645,4645,0
|
|
20230724,113100,339667180,4645,4645,4645,4645,34
|
|
20230724,113000,339509250,4645,4645,4645,4645,2
|
|
20230724,112900,339499960,4640,4640,4640,4640,1
|
|
20230724,112800,339495320,4655,4655,4655,4655,4
|
|
20230724,112700,339476700,4635,4635,4635,4635,655
|
|
20230724,112600,336440775,4670,4670,4670,4670,0
|
|
20230724,112500,336440775,4670,4670,4670,4670,0
|
|
20230724,112400,336440775,4670,4670,4670,4670,0
|
|
20230724,112300,336440775,4670,4645,4670,4645,655
|
|
20230724,112200,333393830,4640,4640,4640,4640,18
|
|
20230724,112100,333310310,4640,4645,4645,4640,8
|
|
20230724,112000,333273160,4640,4650,4650,4640,2060
|
|
20230724,111900,323706110,4660,4660,4660,4660,20
|
|
20230724,111800,323612910,4660,4660,4660,4660,25
|
|
20230724,111700,323496410,4660,4655,4660,4655,1057
|
|
20230724,111600,318576025,4645,4645,4645,4645,0
|
|
20230724,111500,318576025,4645,4645,4645,4645,479
|
|
20230724,111400,316351070,4645,4650,4650,4645,211
|
|
20230724,111300,315370425,4650,4650,4650,4650,0
|
|
20230724,111200,315370425,4650,4650,4650,4650,0
|
|
20230724,111100,315370425,4650,4650,4650,4650,0
|
|
20230724,111000,315370425,4650,4650,4650,4650,0
|
|
20230724,110900,315370425,4650,4650,4650,4650,211
|
|
20230724,110800,314389275,4645,4645,4645,4645,0
|
|
20230724,110700,314389275,4645,4660,4660,4645,500
|
|
20230724,110600,312064875,4680,4680,4680,4680,0
|
|
20230724,110500,312064875,4680,4700,4700,4680,6611
|
|
20230724,110400,281056785,4700,4700,4700,4700,2
|
|
20230724,110300,281047385,4695,4695,4695,4695,0
|
|
20230724,110200,281047385,4695,4695,4695,4695,766
|
|
20230724,110100,277451015,4695,4695,4695,4695,0
|
|
20230724,110000,277451015,4695,4695,4695,4695,0
|
|
20230724,105900,277451015,4695,4695,4695,4695,282
|
|
20230724,105800,276127025,4695,4695,4695,4695,100
|
|
20230724,105700,275657525,4695,4695,4695,4695,0
|
|
20230724,105600,275657525,4695,4695,4695,4695,0
|
|
20230724,105500,275657525,4695,4695,4695,4695,0
|
|
20230724,105400,275657525,4695,4695,4695,4695,0
|
|
20230724,105300,275657525,4695,4695,4695,4695,0
|
|
20230724,105200,275657525,4695,4695,4695,4695,0
|
|
20230724,105100,275657525,4695,4700,4700,4695,181
|
|
20230724,105000,274807190,4705,4705,4705,4705,6
|
|
20230724,104900,274778960,4705,4720,4720,4705,2007
|
|
20230724,104800,265325980,4725,4725,4725,4725,89
|
|
20230724,104700,264905455,4725,4725,4725,4725,149
|
|
20230724,104600,264201430,4775,4775,4775,4775,0
|
|
20230724,104500,264201430,4775,4775,4775,4775,0
|
|
20230724,104400,264201430,4775,4775,4775,4775,0
|
|
20230724,104300,264201430,4775,4775,4775,4775,0
|
|
20230724,104200,264201430,4775,4775,4775,4775,0
|
|
20230724,104100,264201430,4775,4775,4775,4775,0
|
|
20230724,104000,264201430,4775,4775,4775,4775,0
|
|
20230724,103900,264201430,4775,4775,4775,4775,0
|
|
20230724,103800,264201430,4775,4775,4775,4775,1
|
|
20230724,103700,264196655,4775,4775,4775,4775,0
|
|
20230724,103600,264196655,4775,4775,4775,4775,1
|
|
20230724,103500,264191880,4780,4780,4780,4780,11
|
|
20230724,103400,264139300,4735,4730,4735,4730,524
|
|
20230724,103300,261660525,4730,4730,4730,4730,0
|
|
20230724,103200,261660525,4730,4730,4730,4730,0
|
|
20230724,103100,261660525,4730,4730,4730,4730,0
|
|
20230724,103000,261660525,4730,4730,4730,4730,0
|
|
20230724,102900,261660525,4730,4730,4730,4730,0
|
|
20230724,102800,261660525,4730,4730,4730,4730,0
|
|
20230724,102700,261660525,4730,4730,4730,4730,0
|
|
20230724,102600,261660525,4730,4730,4730,4730,0
|
|
20230724,102500,261660525,4730,4730,4730,4730,0
|
|
20230724,102400,261660525,4730,4730,4730,4730,0
|
|
20230724,102300,261660525,4730,4730,4730,4730,100
|
|
20230724,102200,261187525,4690,4690,4690,4690,0
|
|
20230724,102100,261187525,4690,4690,4690,4690,0
|
|
20230724,102000,261187525,4690,4690,4690,4690,0
|
|
20230724,101900,261187525,4690,4690,4690,4690,0
|
|
20230724,101800,261187525,4690,4725,4725,4690,87
|
|
20230724,101700,260777180,4725,4725,4725,4725,51
|
|
20230724,101600,260536205,4730,4730,4730,4730,4
|
|
20230724,101500,260517285,4725,4720,4725,4720,2012
|
|
20230724,101400,251019630,4720,4720,4720,4720,0
|
|
20230724,101300,251019630,4720,4720,4720,4720,0
|
|
20230724,101200,251019630,4720,4720,4720,4720,200
|
|
20230724,101100,250075630,4715,4715,4715,4715,0
|
|
20230724,101000,250075630,4715,4715,4715,4715,0
|
|
20230724,100900,250075630,4715,4715,4715,4715,0
|
|
20230724,100800,250075630,4715,4715,4715,4715,1
|
|
20230724,100700,250070915,4715,4695,4715,4695,99
|
|
20230724,100600,249605360,4680,4700,4700,4680,536
|
|
20230724,100500,247086590,4670,4765,4765,4655,855
|
|
20230724,100400,243083345,4800,4800,4800,4800,0
|
|
20230724,100300,243083345,4800,4800,4800,4800,0
|
|
20230724,100200,243083345,4800,4765,4800,4750,1005
|
|
20230724,100100,238278745,4690,4690,4690,4690,0
|
|
20230724,100000,238278745,4690,4765,4770,4690,35
|
|
20230724,095900,238113745,4765,4750,4765,4750,194
|
|
20230724,095800,237190205,4755,4750,4755,4750,68
|
|
20230724,095700,236867105,4750,4750,4750,4745,1174
|
|
20230724,095600,231291725,4650,4795,4800,4650,985
|
|
20230724,095500,226625455,4800,4745,4800,4745,2416
|
|
20230724,095400,215126275,4805,4770,4805,4725,1306
|
|
20230724,095300,208859200,4800,4765,4800,4765,1200
|
|
20230724,095200,203101315,4720,4720,4720,4720,0
|
|
20230724,095100,203101315,4720,4720,4720,4720,12
|
|
20230724,095000,203044675,4725,4690,4725,4690,522
|
|
20230724,094900,200584990,4685,4685,4685,4685,16
|
|
20230724,094800,200510030,4680,4680,4680,4680,200
|
|
20230724,094700,199574030,4685,4680,4685,4680,235
|
|
20230724,094600,198473215,4685,4640,4685,4640,321
|
|
20230724,094500,196975105,4635,4625,4635,4620,241
|
|
20230724,094400,195860435,4625,4625,4625,4625,1
|
|
20230724,094300,195855810,4620,4625,4625,4620,23
|
|
20230724,094200,195749440,4630,4630,4630,4630,0
|
|
20230724,094100,195749440,4630,4615,4630,4615,26
|
|
20230724,094000,195629180,4630,4620,4630,4620,56
|
|
20230724,093900,195370095,4625,4635,4645,4625,177
|
|
20230724,093800,194548890,4635,4635,4635,4635,190
|
|
20230724,093700,193668240,4630,4640,4640,4630,379
|
|
20230724,093600,191912765,4685,4685,4685,4685,2
|
|
20230724,093500,191903395,4690,4690,4690,4690,1
|
|
20230724,093400,191898705,4690,4690,4690,4690,1
|
|
20230724,093300,191894015,4700,4700,4700,4700,7
|
|
20230724,093200,191861115,4710,4710,4710,4710,2
|
|
20230724,093100,191851695,4710,4650,4710,4650,574
|
|
20230724,093000,189164830,4605,4615,4615,4605,170
|
|
20230724,092900,188381130,4605,4605,4610,4605,327
|
|
20230724,092800,186875240,4595,4595,4595,4595,0
|
|
20230724,092700,186875240,4595,4660,4665,4570,17044
|
|
20230724,092600,107588920,4665,4670,4670,4660,797
|
|
20230724,092500,103874355,4670,4670,4670,4670,200
|
|
20230724,092400,102940355,4665,4680,4685,4665,2946
|
|
20230724,092300,89189780,4675,4665,4675,4665,368
|
|
20230724,092200,87470175,4670,4675,4675,4670,115
|
|
20230724,092100,86932935,4675,4670,4675,4670,26
|
|
20230724,092000,86811510,4670,4670,4670,4670,100
|
|
20230724,091900,86344510,4680,4670,4680,4670,359
|
|
20230724,091800,84665390,4685,4675,4700,4665,1958
|
|
20230724,091700,75481810,4670,4695,4695,4660,2639
|
|
20230724,091600,63136060,4705,4695,4705,4695,61
|
|
20230724,091500,62849655,4695,4710,4710,4695,134
|
|
20230724,091400,62219845,4710,4715,4715,4710,151
|
|
20230724,091300,61508505,4780,4720,4805,4705,827
|
|
20230724,091200,57616590,4720,4725,4725,4720,212
|
|
20230724,091100,56615440,4730,4770,4770,4730,553
|
|
20230724,091000,53990645,4770,4770,4770,4770,50
|
|
20230724,090900,53752145,4800,4795,4800,4795,2143
|
|
20230724,090800,43475785,4775,4700,4790,4700,3039
|
|
20230724,090700,29035105,4680,4700,4700,4680,1980
|
|
20230724,090600,19750480,4700,4720,4720,4700,1227
|
|
20230724,090500,13969790,4725,4740,4740,4725,900
|
|
20230724,090400,9707730,4740,4760,4760,4740,173
|
|
20230724,090300,8884995,4775,4780,4780,4775,135
|
|
20230724,090200,8239820,4775,4805,4885,4775,1055
|
|
20230724,090100,3178345,4810,4815,4815,4805,365
|
|
20230724,090000,1423090,4850,4895,4895,4850,291
|