678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,201500,535508070,5900,5900,5900,5900,1282
|
|
20230724,201400,535508070,5900,5900,5900,5900,0
|
|
20230724,201300,535508070,5900,5900,5900,5900,0
|
|
20230724,201200,535508070,5900,5900,5900,5900,0
|
|
20230724,201100,535508070,5900,5900,5900,5900,0
|
|
20230724,201000,535508070,5900,5900,5900,5900,0
|
|
20230724,200900,535508070,5900,5900,5900,5900,0
|
|
20230724,200800,535508070,5900,5900,5900,5900,0
|
|
20230724,200700,535508070,5900,5900,5900,5900,0
|
|
20230724,200600,535508070,5900,5900,5900,5900,0
|
|
20230724,200500,535508070,5900,5900,5900,5900,0
|
|
20230724,200400,535508070,5900,5900,5900,5900,0
|
|
20230724,200300,535508070,5900,5900,5900,5900,0
|
|
20230724,200200,535508070,5900,5900,5900,5900,0
|
|
20230724,200100,535508070,5900,5900,5900,5900,0
|
|
20230724,200000,535508070,5900,5900,5900,5900,0
|
|
20230724,195900,535508070,5900,5900,5900,5900,0
|
|
20230724,195800,535508070,5900,5900,5900,5900,0
|
|
20230724,195700,535508070,5900,5900,5900,5900,0
|
|
20230724,195600,535508070,5900,5900,5900,5900,0
|
|
20230724,195500,535508070,5900,5900,5900,5900,0
|
|
20230724,195400,535508070,5900,5900,5900,5900,0
|
|
20230724,195300,535508070,5900,5900,5900,5900,0
|
|
20230724,195200,535508070,5900,5900,5900,5900,0
|
|
20230724,195100,535508070,5900,5900,5900,5900,0
|
|
20230724,195000,535508070,5900,5900,5900,5900,0
|
|
20230724,194900,535508070,5900,5900,5900,5900,0
|
|
20230724,194800,535508070,5900,5900,5900,5900,0
|
|
20230724,194700,535508070,5900,5900,5900,5900,0
|
|
20230724,194600,535508070,5900,5900,5900,5900,0
|
|
20230724,194500,535508070,5900,5900,5900,5900,1282
|
|
20230724,194400,535508070,5900,5900,5900,5900,0
|
|
20230724,194300,535508070,5900,5900,5900,5900,0
|
|
20230724,194200,535508070,5900,5900,5900,5900,0
|
|
20230724,194100,535508070,5900,5900,5900,5900,0
|
|
20230724,194000,535508070,5900,5900,5900,5900,0
|
|
20230724,193900,535508070,5900,5900,5900,5900,0
|
|
20230724,193800,535508070,5900,5900,5900,5900,0
|
|
20230724,193700,535508070,5900,5900,5900,5900,0
|
|
20230724,193600,535508070,5900,5900,5900,5900,0
|
|
20230724,193500,535508070,5900,5900,5900,5900,0
|
|
20230724,193400,535508070,5900,5900,5900,5900,0
|
|
20230724,193300,535508070,5900,5900,5900,5900,0
|
|
20230724,193200,535508070,5900,5900,5900,5900,0
|
|
20230724,193100,535508070,5900,5900,5900,5900,0
|
|
20230724,193000,535508070,5900,5900,5900,5900,0
|
|
20230724,192900,535508070,5900,5900,5900,5900,0
|
|
20230724,192800,535508070,5900,5900,5900,5900,0
|
|
20230724,192700,535508070,5900,5900,5900,5900,0
|
|
20230724,192600,535508070,5900,5900,5900,5900,0
|
|
20230724,192500,535508070,5900,5900,5900,5900,0
|
|
20230724,192400,535508070,5900,5900,5900,5900,0
|
|
20230724,192300,535508070,5900,5900,5900,5900,0
|
|
20230724,192200,535508070,5900,5900,5900,5900,0
|
|
20230724,192100,535508070,5900,5900,5900,5900,0
|
|
20230724,192000,535508070,5900,5900,5900,5900,0
|
|
20230724,191900,535508070,5900,5900,5900,5900,0
|
|
20230724,191800,535508070,5900,5900,5900,5900,0
|
|
20230724,191700,535508070,5900,5900,5900,5900,0
|
|
20230724,191600,535508070,5900,5900,5900,5900,0
|
|
20230724,191500,535508070,5900,5900,5900,5900,1282
|
|
20230724,191400,535508070,5900,5900,5900,5900,0
|
|
20230724,191300,535508070,5900,5900,5900,5900,0
|
|
20230724,191200,535508070,5900,5900,5900,5900,0
|
|
20230724,191100,535508070,5900,5900,5900,5900,0
|
|
20230724,191000,535508070,5900,5900,5900,5900,0
|
|
20230724,190900,535508070,5900,5900,5900,5900,0
|
|
20230724,190800,535508070,5900,5900,5900,5900,0
|
|
20230724,190700,535508070,5900,5900,5900,5900,0
|
|
20230724,190600,535508070,5900,5900,5900,5900,0
|
|
20230724,190500,535508070,5900,5900,5900,5900,0
|
|
20230724,190400,535508070,5900,5900,5900,5900,0
|
|
20230724,190300,535508070,5900,5900,5900,5900,0
|
|
20230724,190200,535508070,5900,5900,5900,5900,0
|
|
20230724,190100,535508070,5900,5900,5900,5900,0
|
|
20230724,190000,535508070,5900,5900,5900,5900,0
|
|
20230724,185900,535508070,5900,5900,5900,5900,0
|
|
20230724,185800,535508070,5900,5900,5900,5900,0
|
|
20230724,185700,535508070,5900,5900,5900,5900,0
|
|
20230724,185600,535508070,5900,5900,5900,5900,0
|
|
20230724,185500,535508070,5900,5900,5900,5900,0
|
|
20230724,185400,535508070,5900,5900,5900,5900,0
|
|
20230724,185300,535508070,5900,5900,5900,5900,0
|
|
20230724,185200,535508070,5900,5900,5900,5900,0
|
|
20230724,185100,535508070,5900,5900,5900,5900,0
|
|
20230724,185000,535508070,5900,5900,5900,5900,0
|
|
20230724,184900,535508070,5900,5900,5900,5900,0
|
|
20230724,184800,535508070,5900,5900,5900,5900,0
|
|
20230724,184700,535508070,5900,5900,5900,5900,0
|
|
20230724,184600,535508070,5900,5900,5900,5900,0
|
|
20230724,184500,535508070,5900,5900,5900,5900,1282
|
|
20230724,184400,535508070,5900,5900,5900,5900,0
|
|
20230724,184300,535508070,5900,5900,5900,5900,0
|
|
20230724,184200,535508070,5900,5900,5900,5900,0
|
|
20230724,184100,535508070,5900,5900,5900,5900,0
|
|
20230724,184000,535508070,5900,5900,5900,5900,0
|
|
20230724,183900,535508070,5900,5900,5900,5900,0
|
|
20230724,183800,535508070,5900,5900,5900,5900,0
|
|
20230724,183700,535508070,5900,5900,5900,5900,0
|
|
20230724,183600,535508070,5900,5900,5900,5900,0
|
|
20230724,183500,535508070,5900,5900,5900,5900,0
|
|
20230724,183400,535508070,5900,5900,5900,5900,0
|
|
20230724,183300,535508070,5900,5900,5900,5900,0
|
|
20230724,183200,535508070,5900,5900,5900,5900,0
|
|
20230724,183100,535508070,5900,5900,5900,5900,0
|
|
20230724,183000,535508070,5900,5900,5900,5900,0
|
|
20230724,182900,535508070,5900,5900,5900,5900,0
|
|
20230724,182800,535508070,5900,5900,5900,5900,0
|
|
20230724,182700,535508070,5900,5900,5900,5900,0
|
|
20230724,182600,535508070,5900,5900,5900,5900,0
|
|
20230724,182500,535508070,5900,5900,5900,5900,0
|
|
20230724,182400,535508070,5900,5900,5900,5900,0
|
|
20230724,182300,535508070,5900,5900,5900,5900,0
|
|
20230724,182200,535508070,5900,5900,5900,5900,0
|
|
20230724,182100,535508070,5900,5900,5900,5900,0
|
|
20230724,182000,535508070,5900,5900,5900,5900,0
|
|
20230724,181900,535508070,5900,5900,5900,5900,0
|
|
20230724,181800,535508070,5900,5900,5900,5900,0
|
|
20230724,181700,535508070,5900,5900,5900,5900,0
|
|
20230724,181600,535508070,5900,5900,5900,5900,0
|
|
20230724,181500,535508070,5900,5900,5900,5900,1282
|
|
20230724,181400,535508070,5900,5900,5900,5900,0
|
|
20230724,181300,535508070,5900,5900,5900,5900,0
|
|
20230724,181200,535508070,5900,5900,5900,5900,0
|
|
20230724,181100,535508070,5900,5900,5900,5900,0
|
|
20230724,181000,535508070,5900,5900,5900,5900,0
|
|
20230724,180900,535508070,5900,5900,5900,5900,0
|
|
20230724,180800,535508070,5900,5900,5900,5900,0
|
|
20230724,180700,535508070,5900,5900,5900,5900,0
|
|
20230724,180600,535508070,5900,5900,5900,5900,0
|
|
20230724,180500,535508070,5900,5900,5900,5900,0
|
|
20230724,180400,535508070,5900,5900,5900,5900,0
|
|
20230724,180300,535508070,5900,5900,5900,5900,0
|
|
20230724,180200,535508070,5900,5900,5900,5900,0
|
|
20230724,180100,535508070,5900,5900,5900,5900,0
|
|
20230724,180000,535508070,5900,5900,5900,5900,0
|
|
20230724,175900,535508070,5900,5900,5900,5900,0
|
|
20230724,175800,535508070,5900,5900,5900,5900,0
|
|
20230724,175700,535508070,5900,5900,5900,5900,0
|
|
20230724,175600,535508070,5900,5900,5900,5900,0
|
|
20230724,175500,535508070,5900,5900,5900,5900,0
|
|
20230724,175400,535508070,5900,5900,5900,5900,0
|
|
20230724,175300,535508070,5900,5900,5900,5900,0
|
|
20230724,175200,535508070,5900,5900,5900,5900,0
|
|
20230724,175100,535508070,5900,5900,5900,5900,0
|
|
20230724,175000,535508070,5900,5900,5900,5900,0
|
|
20230724,174900,535508070,5900,5900,5900,5900,0
|
|
20230724,174800,535508070,5900,5900,5900,5900,0
|
|
20230724,174700,535508070,5900,5900,5900,5900,0
|
|
20230724,174600,535508070,5900,5900,5900,5900,0
|
|
20230724,174500,535508070,5900,5900,5900,5900,1282
|
|
20230724,174400,535508070,5900,5900,5900,5900,0
|
|
20230724,174300,535508070,5900,5900,5900,5900,0
|
|
20230724,174200,535508070,5900,5900,5900,5900,0
|
|
20230724,174100,535508070,5900,5900,5900,5900,0
|
|
20230724,174000,535508070,5900,5900,5900,5900,0
|
|
20230724,173900,535508070,5900,5900,5900,5900,0
|
|
20230724,173800,535508070,5900,5900,5900,5900,0
|
|
20230724,173700,535508070,5900,5900,5900,5900,0
|
|
20230724,173600,535508070,5900,5900,5900,5900,0
|
|
20230724,173500,535508070,5900,5900,5900,5900,0
|
|
20230724,173400,535508070,5900,5900,5900,5900,0
|
|
20230724,173300,535508070,5900,5900,5900,5900,0
|
|
20230724,173200,535508070,5900,5900,5900,5900,0
|
|
20230724,173100,535508070,5900,5900,5900,5900,0
|
|
20230724,173000,535508070,5900,5900,5900,5900,0
|
|
20230724,172900,535508070,5900,5900,5900,5900,0
|
|
20230724,172800,535508070,5900,5900,5900,5900,0
|
|
20230724,172700,535508070,5900,5900,5900,5900,0
|
|
20230724,172600,535508070,5900,5900,5900,5900,0
|
|
20230724,172500,535508070,5900,5900,5900,5900,0
|
|
20230724,172400,535508070,5900,5900,5900,5900,0
|
|
20230724,172300,535508070,5900,5900,5900,5900,0
|
|
20230724,172200,535508070,5900,5900,5900,5900,0
|
|
20230724,172100,535508070,5900,5900,5900,5900,0
|
|
20230724,172000,535508070,5900,5900,5900,5900,0
|
|
20230724,171900,535508070,5900,5900,5900,5900,0
|
|
20230724,171800,535508070,5900,5900,5900,5900,0
|
|
20230724,171700,535508070,5900,5900,5900,5900,0
|
|
20230724,171600,535508070,5900,5900,5900,5900,0
|
|
20230724,171500,535508070,5900,5900,5900,5900,1282
|
|
20230724,171400,535508070,5900,5900,5900,5900,0
|
|
20230724,171300,535508070,5900,5900,5900,5900,0
|
|
20230724,171200,535508070,5900,5900,5900,5900,0
|
|
20230724,171100,535508070,5900,5900,5900,5900,0
|
|
20230724,171000,535508070,5900,5900,5900,5900,0
|
|
20230724,170900,535508070,5900,5900,5900,5900,0
|
|
20230724,170800,535508070,5900,5900,5900,5900,0
|
|
20230724,170700,535508070,5900,5900,5900,5900,0
|
|
20230724,170600,535508070,5900,5900,5900,5900,0
|
|
20230724,170500,535508070,5900,5900,5900,5900,0
|
|
20230724,170400,535508070,5900,5900,5900,5900,0
|
|
20230724,170300,535508070,5900,5900,5900,5900,0
|
|
20230724,170200,535508070,5900,5900,5900,5900,0
|
|
20230724,170100,535508070,5900,5900,5900,5900,0
|
|
20230724,170000,535508070,5900,5900,5900,5900,0
|
|
20230724,165900,535508070,5900,5900,5900,5900,0
|
|
20230724,165800,535508070,5900,5900,5900,5900,0
|
|
20230724,165700,535508070,5900,5900,5900,5900,0
|
|
20230724,165600,535508070,5900,5900,5900,5900,0
|
|
20230724,165500,535508070,5900,5900,5900,5900,0
|
|
20230724,165400,535508070,5900,5900,5900,5900,0
|
|
20230724,165300,535508070,5900,5900,5900,5900,0
|
|
20230724,165200,535508070,5900,5900,5900,5900,0
|
|
20230724,165100,535508070,5900,5900,5900,5900,0
|
|
20230724,165000,535508070,5900,5900,5900,5900,0
|
|
20230724,164900,535508070,5900,5900,5900,5900,0
|
|
20230724,164800,535508070,5900,5900,5900,5900,0
|
|
20230724,164700,535508070,5900,5900,5900,5900,0
|
|
20230724,164600,535508070,5900,5900,5900,5900,0
|
|
20230724,164500,535508070,5900,5900,5900,5900,1282
|
|
20230724,164400,535508070,5900,5900,5900,5900,0
|
|
20230724,164300,535508070,5900,5900,5900,5900,0
|
|
20230724,164200,535508070,5900,5900,5900,5900,0
|
|
20230724,164100,535508070,5900,5900,5900,5900,0
|
|
20230724,164000,535508070,5900,5900,5900,5900,0
|
|
20230724,163900,535508070,5900,5900,5900,5900,0
|
|
20230724,163800,535508070,5900,5900,5900,5900,0
|
|
20230724,163700,535508070,5900,5900,5900,5900,0
|
|
20230724,163600,535508070,5900,5900,5900,5900,0
|
|
20230724,163500,535508070,5900,5900,5900,5900,0
|
|
20230724,163400,535508070,5900,5900,5900,5900,0
|
|
20230724,163300,535508070,5900,5900,5900,5900,0
|
|
20230724,163200,535508070,5900,5900,5900,5900,0
|
|
20230724,163100,535508070,5900,5900,5900,5900,0
|
|
20230724,163000,535508070,5900,5900,5900,5900,0
|
|
20230724,162900,535508070,5900,5900,5900,5900,0
|
|
20230724,162800,535508070,5900,5900,5900,5900,0
|
|
20230724,162700,535508070,5900,5900,5900,5900,0
|
|
20230724,162600,535508070,5900,5900,5900,5900,0
|
|
20230724,162500,535508070,5900,5900,5900,5900,0
|
|
20230724,162400,535508070,5900,5900,5900,5900,0
|
|
20230724,162300,535508070,5900,5900,5900,5900,0
|
|
20230724,162200,535508070,5900,5900,5900,5900,0
|
|
20230724,162100,535508070,5900,5900,5900,5900,0
|
|
20230724,162000,535508070,5900,5900,5900,5900,0
|
|
20230724,161900,535508070,5900,5900,5900,5900,0
|
|
20230724,161800,535508070,5900,5900,5900,5900,0
|
|
20230724,161700,535508070,5900,5900,5900,5900,0
|
|
20230724,161600,535508070,5900,5900,5900,5900,0
|
|
20230724,161500,535508070,5900,5900,5900,5900,1282
|
|
20230724,161400,535508070,5900,5900,5900,5900,0
|
|
20230724,161300,535508070,5900,5900,5900,5900,0
|
|
20230724,161200,535508070,5900,5900,5900,5900,0
|
|
20230724,161100,535508070,5900,5900,5900,5900,0
|
|
20230724,161000,535508070,5900,5900,5900,5900,0
|
|
20230724,160900,535508070,5900,5900,5900,5900,0
|
|
20230724,160800,535508070,5900,5900,5900,5900,0
|
|
20230724,160700,535508070,5900,5900,5900,5900,0
|
|
20230724,160600,535508070,5900,5900,5900,5900,0
|
|
20230724,160500,535508070,5900,5900,5900,5900,0
|
|
20230724,160400,535508070,5900,5900,5900,5900,0
|
|
20230724,160300,535508070,5900,5900,5900,5900,0
|
|
20230724,160200,535508070,5900,5900,5900,5900,0
|
|
20230724,160100,535508070,5900,5900,5900,5900,0
|
|
20230724,160000,535508070,5900,5900,5900,5900,0
|
|
20230724,155900,535508070,5900,5900,5900,5900,0
|
|
20230724,155800,535508070,5900,5900,5900,5900,0
|
|
20230724,155700,535508070,5900,5900,5900,5900,0
|
|
20230724,155600,535508070,5900,5900,5900,5900,0
|
|
20230724,155500,535508070,5900,5900,5900,5900,0
|
|
20230724,155400,535508070,5900,5900,5900,5900,0
|
|
20230724,155300,535508070,5900,5900,5900,5900,0
|
|
20230724,155200,535508070,5900,5900,5900,5900,0
|
|
20230724,155100,535508070,5900,5900,5900,5900,0
|
|
20230724,155000,535508070,5900,5900,5900,5900,0
|
|
20230724,154900,535508070,5900,5900,5900,5900,0
|
|
20230724,154800,535508070,5900,5900,5900,5900,0
|
|
20230724,154700,535508070,5900,5900,5900,5900,0
|
|
20230724,154600,535508070,5900,5900,5900,5900,0
|
|
20230724,154500,535508070,5900,5900,5900,5900,1282
|
|
20230724,154400,535508070,5900,5900,5900,5900,0
|
|
20230724,154300,535508070,5900,5900,5900,5900,0
|
|
20230724,154200,535508070,5900,5900,5900,5900,0
|
|
20230724,154100,535508070,5900,5900,5900,5900,0
|
|
20230724,154000,535508070,5900,5900,5900,5900,0
|
|
20230724,153900,535508070,5900,5900,5900,5900,0
|
|
20230724,153800,535508070,5900,5900,5900,5900,0
|
|
20230724,153700,535508070,5900,5900,5900,5900,0
|
|
20230724,153600,535508070,5900,5900,5900,5900,0
|
|
20230724,153500,535508070,5900,5900,5900,5900,0
|
|
20230724,153400,535508070,5900,5900,5900,5900,0
|
|
20230724,153300,535508070,5900,5900,5900,5900,0
|
|
20230724,153200,535508070,5900,5900,5900,5900,0
|
|
20230724,153100,535508070,5900,5900,5900,5900,0
|
|
20230724,153000,535508070,5900,5900,5900,5900,1282
|
|
20230724,152900,527944270,5910,5910,5910,5910,0
|
|
20230724,152800,527944270,5910,5910,5910,5910,0
|
|
20230724,152700,527944270,5910,5910,5910,5910,0
|
|
20230724,152600,527944270,5910,5910,5910,5910,0
|
|
20230724,152500,527944270,5910,5910,5910,5910,0
|
|
20230724,152400,527944270,5910,5910,5910,5910,0
|
|
20230724,152300,527944270,5910,5910,5910,5910,0
|
|
20230724,152200,527944270,5910,5910,5910,5910,0
|
|
20230724,152100,527944270,5910,5910,5910,5910,0
|
|
20230724,152000,527944270,5910,5910,5910,5910,0
|
|
20230724,151900,527944270,5910,5910,5910,5910,410
|
|
20230724,151800,525521170,5910,5910,5910,5910,0
|
|
20230724,151700,525521170,5910,5910,5910,5910,0
|
|
20230724,151600,525521170,5910,5910,5910,5910,1
|
|
20230724,151500,525515260,5900,5900,5910,5900,93
|
|
20230724,151400,524966550,5900,5900,5900,5900,700
|
|
20230724,151300,520836550,5900,5890,5900,5890,2
|
|
20230724,151200,520824760,5900,5900,5900,5900,0
|
|
20230724,151100,520824760,5900,5900,5900,5900,0
|
|
20230724,151000,520824760,5900,5900,5900,5900,0
|
|
20230724,150900,520824760,5900,5900,5900,5900,0
|
|
20230724,150800,520824760,5900,5900,5900,5900,0
|
|
20230724,150700,520824760,5900,5900,5900,5900,0
|
|
20230724,150600,520824760,5900,5900,5900,5900,0
|
|
20230724,150500,520824760,5900,5900,5900,5900,0
|
|
20230724,150400,520824760,5900,5900,5900,5900,0
|
|
20230724,150300,520824760,5900,5900,5900,5900,0
|
|
20230724,150200,520824760,5900,5900,5900,5900,0
|
|
20230724,150100,520824760,5900,5900,5900,5900,0
|
|
20230724,150000,520824760,5900,5900,5900,5900,0
|
|
20230724,145900,520824760,5900,5900,5900,5900,0
|
|
20230724,145800,520824760,5900,5900,5900,5900,1
|
|
20230724,145700,520818860,5870,5880,5880,5870,702
|
|
20230724,145600,516692780,5900,5900,5900,5900,0
|
|
20230724,145500,516692780,5900,5900,5900,5900,0
|
|
20230724,145400,516692780,5900,5900,5900,5900,0
|
|
20230724,145300,516692780,5900,5900,5900,5900,0
|
|
20230724,145200,516692780,5900,5900,5900,5900,0
|
|
20230724,145100,516692780,5900,5900,5900,5900,0
|
|
20230724,145000,516692780,5900,5900,5900,5900,1
|
|
20230724,144900,516686880,5880,5900,5900,5880,301
|
|
20230724,144800,514915520,5900,5900,5900,5900,0
|
|
20230724,144700,514915520,5900,5900,5900,5900,0
|
|
20230724,144600,514915520,5900,5900,5900,5900,11
|
|
20230724,144500,514850620,5900,5900,5900,5900,5
|
|
20230724,144400,514821120,5900,5900,5900,5900,0
|
|
20230724,144300,514821120,5900,5900,5900,5900,4
|
|
20230724,144200,514797520,5910,5910,5910,5910,0
|
|
20230724,144100,514797520,5910,5910,5910,5910,0
|
|
20230724,144000,514797520,5910,5910,5910,5910,0
|
|
20230724,143900,514797520,5910,5910,5910,5910,0
|
|
20230724,143800,514797520,5910,5910,5910,5910,0
|
|
20230724,143700,514797520,5910,5910,5910,5910,0
|
|
20230724,143600,514797520,5910,5910,5910,5910,0
|
|
20230724,143500,514797520,5910,5910,5910,5910,0
|
|
20230724,143400,514797520,5910,5910,5910,5910,0
|
|
20230724,143300,514797520,5910,5910,5910,5910,0
|
|
20230724,143200,514797520,5910,5910,5910,5910,1
|
|
20230724,143100,514791610,5900,5900,5900,5900,0
|
|
20230724,143000,514791610,5900,5900,5900,5900,0
|
|
20230724,142900,514791610,5900,5900,5900,5900,20
|
|
20230724,142800,514673610,5910,5910,5910,5910,0
|
|
20230724,142700,514673610,5910,5910,5910,5910,0
|
|
20230724,142600,514673610,5910,5910,5910,5910,0
|
|
20230724,142500,514673610,5910,5910,5910,5910,0
|
|
20230724,142400,514673610,5910,5910,5910,5910,0
|
|
20230724,142300,514673610,5910,5910,5910,5910,0
|
|
20230724,142200,514673610,5910,5910,5910,5910,0
|
|
20230724,142100,514673610,5910,5910,5910,5910,0
|
|
20230724,142000,514673610,5910,5910,5910,5910,0
|
|
20230724,141900,514673610,5910,5910,5910,5910,0
|
|
20230724,141800,514673610,5910,5910,5910,5910,0
|
|
20230724,141700,514673610,5910,5900,5910,5900,122
|
|
20230724,141600,513953800,5900,5900,5900,5900,0
|
|
20230724,141500,513953800,5900,5900,5900,5900,0
|
|
20230724,141400,513953800,5900,5900,5900,5900,1
|
|
20230724,141300,513947900,5910,5910,5910,5910,0
|
|
20230724,141200,513947900,5910,5910,5910,5910,0
|
|
20230724,141100,513947900,5910,5910,5910,5910,0
|
|
20230724,141000,513947900,5910,5910,5910,5910,0
|
|
20230724,140900,513947900,5910,5910,5910,5910,0
|
|
20230724,140800,513947900,5910,5910,5910,5910,0
|
|
20230724,140700,513947900,5910,5910,5910,5910,0
|
|
20230724,140600,513947900,5910,5910,5910,5910,0
|
|
20230724,140500,513947900,5910,5910,5910,5910,0
|
|
20230724,140400,513947900,5910,5910,5910,5910,0
|
|
20230724,140300,513947900,5910,5910,5910,5910,0
|
|
20230724,140200,513947900,5910,5910,5910,5910,0
|
|
20230724,140100,513947900,5910,5910,5910,5910,0
|
|
20230724,140000,513947900,5910,5910,5910,5910,0
|
|
20230724,135900,513947900,5910,5910,5910,5910,0
|
|
20230724,135800,513947900,5910,5910,5910,5910,1
|
|
20230724,135700,513941990,5870,5880,5880,5870,533
|
|
20230724,135600,510807960,5880,5880,5880,5880,0
|
|
20230724,135500,510807960,5880,5880,5880,5880,1
|
|
20230724,135400,510802080,5880,5880,5880,5880,1
|
|
20230724,135300,510796200,5870,5870,5870,5870,359
|
|
20230724,135200,508688870,5880,5880,5880,5880,1
|
|
20230724,135100,508682990,5880,5880,5880,5880,1
|
|
20230724,135000,508677110,5870,5870,5870,5870,1
|
|
20230724,134900,508671240,5880,5900,5900,5880,2
|
|
20230724,134800,508659460,5890,5890,5890,5890,0
|
|
20230724,134700,508659460,5890,5870,5890,5870,117
|
|
20230724,134600,507972650,5870,5870,5870,5870,0
|
|
20230724,134500,507972650,5870,5860,5870,5860,201
|
|
20230724,134400,506792790,5870,5870,5870,5870,1
|
|
20230724,134300,506786920,5860,5870,5870,5860,129
|
|
20230724,134200,506029700,5870,5870,5870,5870,1
|
|
20230724,134100,506023830,5860,5860,5860,5860,0
|
|
20230724,134000,506023830,5860,5860,5860,5860,0
|
|
20230724,133900,506023830,5860,5860,5860,5860,0
|
|
20230724,133800,506023830,5860,5860,5860,5860,650
|
|
20230724,133700,502214830,5880,5880,5880,5880,18
|
|
20230724,133600,502108990,5860,5870,5870,5860,1227
|
|
20230724,133500,494910400,5870,5870,5870,5870,595
|
|
20230724,133400,491417750,5880,5880,5880,5880,407
|
|
20230724,133300,489024590,5880,5880,5880,5880,158
|
|
20230724,133200,488095550,5880,5880,5880,5880,250
|
|
20230724,133100,486625550,5890,5890,5890,5890,50
|
|
20230724,133000,486331050,5900,5900,5900,5900,50
|
|
20230724,132900,486036050,5900,5900,5900,5900,0
|
|
20230724,132800,486036050,5900,5900,5900,5900,0
|
|
20230724,132700,486036050,5900,5900,5900,5900,0
|
|
20230724,132600,486036050,5900,5900,5900,5900,0
|
|
20230724,132500,486036050,5900,5910,5910,5900,602
|
|
20230724,132400,482484240,5930,5930,5930,5930,0
|
|
20230724,132300,482484240,5930,5930,5930,5930,0
|
|
20230724,132200,482484240,5930,5930,5930,5930,50
|
|
20230724,132100,482187740,5940,5940,5940,5940,50
|
|
20230724,132000,481890740,5940,5940,5940,5940,0
|
|
20230724,131900,481890740,5940,5940,5940,5940,1
|
|
20230724,131800,481884800,5920,5920,5920,5920,0
|
|
20230724,131700,481884800,5920,5920,5920,5920,15
|
|
20230724,131600,481796000,5930,5930,5930,5930,0
|
|
20230724,131500,481796000,5930,5930,5930,5930,1
|
|
20230724,131400,481790070,5940,5940,5940,5940,0
|
|
20230724,131300,481790070,5940,5940,5940,5940,0
|
|
20230724,131200,481790070,5940,5930,5940,5930,2
|
|
20230724,131100,481778200,5910,5910,5910,5910,0
|
|
20230724,131000,481778200,5910,5910,5910,5910,2
|
|
20230724,130900,481766380,5940,5940,5940,5940,0
|
|
20230724,130800,481766380,5940,5930,5940,5930,758
|
|
20230724,130700,477271430,5930,5930,5930,5930,118
|
|
20230724,130600,476571690,5930,5930,5930,5930,0
|
|
20230724,130500,476571690,5930,5930,5930,5930,0
|
|
20230724,130400,476571690,5930,5930,5930,5930,0
|
|
20230724,130300,476571690,5930,5930,5930,5930,0
|
|
20230724,130200,476571690,5930,5930,5930,5930,0
|
|
20230724,130100,476571690,5930,5930,5930,5930,100
|
|
20230724,130000,475978690,5930,5930,5930,5930,0
|
|
20230724,125900,475978690,5930,5930,5930,5930,1
|
|
20230724,125800,475972760,5890,5900,5900,5890,492
|
|
20230724,125700,473074100,5930,5930,5930,5930,1
|
|
20230724,125600,473068170,5920,5890,5920,5890,51
|
|
20230724,125500,472766280,5920,5920,5920,5920,1
|
|
20230724,125400,472760360,5890,5890,5890,5890,0
|
|
20230724,125300,472760360,5890,5900,5900,5890,1300
|
|
20230724,125200,465100880,5920,5920,5920,5920,0
|
|
20230724,125100,465100880,5920,5920,5920,5920,0
|
|
20230724,125000,465100880,5920,5920,5920,5920,0
|
|
20230724,124900,465100880,5920,5920,5920,5920,33
|
|
20230724,124800,464905520,5920,5900,5920,5900,421
|
|
20230724,124700,462421600,5890,5890,5890,5890,0
|
|
20230724,124600,462421600,5890,5890,5890,5890,0
|
|
20230724,124500,462421600,5890,5900,5900,5890,204
|
|
20230724,124400,461219090,5900,5900,5900,5900,0
|
|
20230724,124300,461219090,5900,5900,5900,5900,0
|
|
20230724,124200,461219090,5900,5900,5900,5900,0
|
|
20230724,124100,461219090,5900,5900,5900,5900,1
|
|
20230724,124000,461213190,5900,5900,5900,5900,0
|
|
20230724,123900,461213190,5900,5900,5900,5900,0
|
|
20230724,123800,461213190,5900,5900,5900,5900,0
|
|
20230724,123700,461213190,5900,5900,5900,5900,97
|
|
20230724,123600,460640890,5920,5920,5920,5920,0
|
|
20230724,123500,460640890,5920,5920,5920,5920,0
|
|
20230724,123400,460640890,5920,5920,5920,5920,0
|
|
20230724,123300,460640890,5920,5920,5920,5920,0
|
|
20230724,123200,460640890,5920,5920,5920,5920,0
|
|
20230724,123100,460640890,5920,5920,5920,5920,0
|
|
20230724,123000,460640890,5920,5920,5920,5920,0
|
|
20230724,122900,460640890,5920,5920,5920,5920,60
|
|
20230724,122800,460285690,5910,5910,5910,5910,0
|
|
20230724,122700,460285690,5910,5910,5910,5910,0
|
|
20230724,122600,460285690,5910,5910,5910,5910,0
|
|
20230724,122500,460285690,5910,5910,5910,5910,0
|
|
20230724,122400,460285690,5910,5910,5910,5910,60
|
|
20230724,122300,459931090,5920,5920,5920,5920,0
|
|
20230724,122200,459931090,5920,5920,5920,5920,0
|
|
20230724,122100,459931090,5920,5920,5920,5920,0
|
|
20230724,122000,459931090,5920,5920,5920,5920,0
|
|
20230724,121900,459931090,5920,5920,5920,5920,0
|
|
20230724,121800,459931090,5920,5920,5920,5920,0
|
|
20230724,121700,459931090,5920,5920,5920,5920,0
|
|
20230724,121600,459931090,5920,5920,5920,5920,0
|
|
20230724,121500,459931090,5920,5920,5920,5920,0
|
|
20230724,121400,459931090,5920,5920,5920,5920,0
|
|
20230724,121300,459931090,5920,5920,5920,5920,0
|
|
20230724,121200,459931090,5920,5920,5920,5920,0
|
|
20230724,121100,459931090,5920,5920,5920,5920,0
|
|
20230724,121000,459931090,5920,5920,5920,5920,0
|
|
20230724,120900,459931090,5920,5920,5920,5920,1
|
|
20230724,120800,459925170,5910,5910,5910,5910,0
|
|
20230724,120700,459925170,5910,5910,5910,5910,0
|
|
20230724,120600,459925170,5910,5910,5910,5910,0
|
|
20230724,120500,459925170,5910,5910,5910,5910,47
|
|
20230724,120400,459647400,5920,5910,5920,5910,1050
|
|
20230724,120300,453432480,5900,5900,5900,5900,1
|
|
20230724,120200,453426580,5910,5910,5910,5910,0
|
|
20230724,120100,453426580,5910,5910,5910,5910,0
|
|
20230724,120000,453426580,5910,5910,5910,5910,0
|
|
20230724,115900,453426580,5910,5900,5910,5890,1001
|
|
20230724,115800,447526050,5920,5920,5920,5920,0
|
|
20230724,115700,447526050,5920,5920,5920,5920,0
|
|
20230724,115600,447526050,5920,5920,5920,5920,0
|
|
20230724,115500,447526050,5920,5920,5920,5920,0
|
|
20230724,115400,447526050,5920,5920,5920,5920,0
|
|
20230724,115300,447526050,5920,5920,5920,5920,0
|
|
20230724,115200,447526050,5920,5920,5920,5920,10
|
|
20230724,115100,447466850,5920,5920,5920,5920,1
|
|
20230724,115000,447460930,5900,5900,5900,5900,401
|
|
20230724,114900,445095030,5910,5900,5910,5900,140
|
|
20230724,114800,444267740,5890,5890,5890,5890,1
|
|
20230724,114700,444261850,5900,5900,5900,5900,0
|
|
20230724,114600,444261850,5900,5900,5900,5900,0
|
|
20230724,114500,444261850,5900,5900,5900,5900,189
|
|
20230724,114400,443146750,5900,5910,5910,5900,2022
|
|
20230724,114300,431206000,5920,5920,5920,5920,0
|
|
20230724,114200,431206000,5920,5920,5920,5920,200
|
|
20230724,114100,430022000,5920,5920,5920,5920,0
|
|
20230724,114000,430022000,5920,5920,5920,5920,0
|
|
20230724,113900,430022000,5920,5920,5920,5920,0
|
|
20230724,113800,430022000,5920,5920,5920,5920,10
|
|
20230724,113700,429962800,5920,5920,5920,5920,0
|
|
20230724,113600,429962800,5920,5920,5920,5920,48
|
|
20230724,113500,429678640,5940,5940,5940,5940,0
|
|
20230724,113400,429678640,5940,5940,5940,5940,0
|
|
20230724,113300,429678640,5940,5930,5940,5930,47
|
|
20230724,113200,429399920,5920,5920,5920,5920,0
|
|
20230724,113100,429399920,5920,5930,5930,5920,55
|
|
20230724,113000,429074120,5940,5940,5940,5940,0
|
|
20230724,112900,429074120,5940,5940,5940,5940,0
|
|
20230724,112800,429074120,5940,5940,5940,5940,0
|
|
20230724,112700,429074120,5940,5930,5940,5930,41
|
|
20230724,112600,428830980,5930,5910,5930,5910,101
|
|
20230724,112500,428234050,5900,5930,5930,5900,3471
|
|
20230724,112400,407655810,5930,5930,5930,5930,0
|
|
20230724,112300,407655810,5930,5930,5930,5930,205
|
|
20230724,112200,406440160,5930,5930,5930,5930,50
|
|
20230724,112100,406143660,5930,5930,5930,5930,1
|
|
20230724,112000,406137730,5890,5890,5890,5890,0
|
|
20230724,111900,406137730,5890,5890,5890,5890,0
|
|
20230724,111800,406137730,5890,5890,5890,5890,1055
|
|
20230724,111700,399923780,5890,5890,5890,5890,1
|
|
20230724,111600,399917890,5930,5930,5930,5930,0
|
|
20230724,111500,399917890,5930,5930,5930,5930,1
|
|
20230724,111400,399911960,5890,5890,5890,5890,0
|
|
20230724,111300,399911960,5890,5890,5890,5890,643
|
|
20230724,111200,396124690,5890,5890,5890,5890,73
|
|
20230724,111100,395694720,5900,5920,5920,5900,259
|
|
20230724,111000,394166400,5910,5910,5910,5910,0
|
|
20230724,110900,394166400,5910,5910,5910,5910,1
|
|
20230724,110800,394160490,5920,5920,5920,5920,0
|
|
20230724,110700,394160490,5920,5920,5920,5920,1
|
|
20230724,110600,394154570,5890,5920,5920,5890,2
|
|
20230724,110500,394142760,5900,5900,5900,5900,0
|
|
20230724,110400,394142760,5900,5900,5910,5900,394
|
|
20230724,110300,391814560,5920,5920,5920,5920,93
|
|
20230724,110200,391264000,5920,5920,5920,5920,0
|
|
20230724,110100,391264000,5920,5920,5920,5920,3
|
|
20230724,110000,391246240,5920,5920,5920,5920,1
|
|
20230724,105900,391240320,5890,5890,5890,5890,0
|
|
20230724,105800,391240320,5890,5900,5900,5890,101
|
|
20230724,105700,390644890,5920,5920,5920,5920,1
|
|
20230724,105600,390638970,5900,5900,5910,5900,334
|
|
20230724,105500,388666370,5900,5900,5900,5900,0
|
|
20230724,105400,388666370,5900,5890,5900,5880,201
|
|
20230724,105300,387482370,5890,5890,5890,5890,150
|
|
20230724,105200,386598870,5870,5880,5880,5870,517
|
|
20230724,105100,383558920,5880,5880,5880,5880,0
|
|
20230724,105000,383558920,5880,5880,5880,5880,0
|
|
20230724,104900,383558920,5880,5880,5880,5880,1
|
|
20230724,104800,383553040,5890,5890,5890,5890,30
|
|
20230724,104700,383376340,5880,5880,5880,5880,200
|
|
20230724,104600,382200340,5890,5890,5890,5890,198
|
|
20230724,104500,381034120,5900,5900,5900,5900,100
|
|
20230724,104400,380444120,5920,5900,5920,5900,122
|
|
20230724,104300,379724290,5910,5890,5930,5890,337
|
|
20230724,104200,377735620,5880,5880,5880,5880,0
|
|
20230724,104100,377735620,5880,5870,5880,5870,1716
|
|
20230724,104000,367655140,5870,5870,5870,5870,6
|
|
20230724,103900,367619920,5870,5870,5870,5870,0
|
|
20230724,103800,367619920,5870,5870,5870,5870,0
|
|
20230724,103700,367619920,5870,5870,5870,5870,0
|
|
20230724,103600,367619920,5870,5870,5870,5870,0
|
|
20230724,103500,367619920,5870,5860,5870,5850,429
|
|
20230724,103400,365110110,5850,5850,5850,5850,0
|
|
20230724,103300,365110110,5850,5850,5870,5850,402
|
|
20230724,103200,362758390,5850,5850,5850,5850,1000
|
|
20230724,103100,356908390,5870,5860,5870,5860,905
|
|
20230724,103000,351603570,5850,5840,5850,5840,1469
|
|
20230724,102900,343014870,5840,5850,5850,5840,191
|
|
20230724,102800,341899420,5800,5850,5880,5800,7844
|
|
20230724,102700,296113980,5850,5880,5880,5850,2101
|
|
20230724,102600,283823100,5850,5870,5870,5850,1287
|
|
20230724,102500,276279910,5870,5880,5880,5870,980
|
|
20230724,102400,270519170,5890,5890,5890,5890,20
|
|
20230724,102300,270401370,5900,5900,5900,5890,1283
|
|
20230724,102200,262838730,5900,5910,5910,5900,156
|
|
20230724,102100,261918320,5900,5910,5910,5900,419
|
|
20230724,102000,259446210,5900,5910,5910,5900,1102
|
|
20230724,101900,252943900,5900,5900,5900,5900,2000
|
|
20230724,101800,241143900,5900,5900,5900,5900,2
|
|
20230724,101700,241132100,5930,5920,5930,5900,5801
|
|
20230724,101600,206856340,5920,5930,5930,5920,345
|
|
20230724,101500,204810560,5930,5930,5930,5930,841
|
|
20230724,101400,199823430,5930,5930,5930,5930,2356
|
|
20230724,101300,185852350,5940,5940,5940,5940,0
|
|
20230724,101200,185852350,5940,5940,5940,5940,10
|
|
20230724,101100,185792950,5940,5940,5940,5940,0
|
|
20230724,101000,185792950,5940,5940,5940,5940,0
|
|
20230724,100900,185792950,5940,5940,5940,5940,1040
|
|
20230724,100800,179615350,5940,5940,5940,5940,10
|
|
20230724,100700,179555950,5940,5940,5940,5940,55
|
|
20230724,100600,179229250,5940,5940,5940,5940,100
|
|
20230724,100500,178635250,5940,5940,5940,5940,0
|
|
20230724,100400,178635250,5940,5940,5940,5940,0
|
|
20230724,100300,178635250,5940,5940,5940,5940,25
|
|
20230724,100200,178486750,5940,5940,5940,5930,1819
|
|
20230724,100100,167698650,5940,5940,5940,5940,320
|
|
20230724,100000,165797850,5950,5950,5950,5950,0
|
|
20230724,095900,165797850,5950,5950,5950,5950,1
|
|
20230724,095800,165791900,5940,5940,5940,5940,140
|
|
20230724,095700,164960300,5950,5950,5950,5950,0
|
|
20230724,095600,164960300,5950,5950,5950,5950,10
|
|
20230724,095500,164900800,5950,5950,5950,5950,1
|
|
20230724,095400,164894850,5950,5950,5950,5950,0
|
|
20230724,095300,164894850,5950,5950,5950,5950,0
|
|
20230724,095200,164894850,5950,5940,5950,5940,1496
|
|
20230724,095100,156008600,5950,5950,5950,5950,0
|
|
20230724,095000,156008600,5950,5950,5950,5950,540
|
|
20230724,094900,152795600,5950,5960,5960,5950,17
|
|
20230724,094800,152694420,5960,5960,5960,5960,1
|
|
20230724,094700,152688460,5950,5950,5950,5950,0
|
|
20230724,094600,152688460,5950,5950,5950,5950,181
|
|
20230724,094500,151611510,5950,5950,5950,5950,0
|
|
20230724,094400,151611510,5950,5950,5950,5950,50
|
|
20230724,094300,151314010,5950,5950,5950,5950,355
|
|
20230724,094200,149201760,5950,5950,5950,5950,10
|
|
20230724,094100,149142260,5950,5950,5950,5940,597
|
|
20230724,094000,145594230,5950,5960,5960,5950,1887
|
|
20230724,093900,134365530,5970,5960,5970,5960,52
|
|
20230724,093800,134055600,5960,5970,5970,5960,532
|
|
20230724,093700,130884380,5970,5970,5970,5970,0
|
|
20230724,093600,130884380,5970,5970,5970,5970,0
|
|
20230724,093500,130884380,5970,6000,6000,5970,152
|
|
20230724,093400,129976910,5960,5990,5990,5960,501
|
|
20230724,093300,126975950,5950,5950,5950,5950,1672
|
|
20230724,093200,117027550,5950,5950,5950,5950,0
|
|
20230724,093100,117027550,5950,5960,5960,5950,4368
|
|
20230724,093000,90999080,5950,5960,5960,5950,544
|
|
20230724,092900,87757000,5970,5970,5970,5970,152
|
|
20230724,092800,86849560,5970,5970,5970,5970,0
|
|
20230724,092700,86849560,5970,5980,5980,5970,103
|
|
20230724,092600,86234620,5990,5990,5990,5990,65
|
|
20230724,092500,85845270,5990,5990,5990,5990,213
|
|
20230724,092400,84569400,5990,6020,6020,5990,327
|
|
20230724,092300,82609390,6030,6030,6030,6030,0
|
|
20230724,092200,82609390,6030,6030,6030,6030,2
|
|
20230724,092100,82597330,6040,6040,6040,6040,30
|
|
20230724,092000,82416130,6040,6100,6120,6040,3867
|
|
20230724,091900,58999720,6150,5990,6150,5990,506
|
|
20230724,091800,55911730,5980,5980,5980,5980,5
|
|
20230724,091700,55881830,5980,5980,5980,5980,25
|
|
20230724,091600,55732330,5980,5990,5990,5980,3
|
|
20230724,091500,55714370,5990,5990,5990,5990,0
|
|
20230724,091400,55714370,5990,5980,5990,5980,3
|
|
20230724,091300,55696420,5990,5990,5990,5990,13
|
|
20230724,091200,55618550,5990,5950,5990,5950,2504
|
|
20230724,091100,40707790,5960,5960,5960,5960,0
|
|
20230724,091000,40707790,5960,5960,5960,5950,1000
|
|
20230724,090900,34755790,5960,5960,5960,5960,277
|
|
20230724,090800,33104870,5960,5970,5970,5960,530
|
|
20230724,090700,29945770,5960,5960,5960,5960,628
|
|
20230724,090600,26202890,5960,5980,5980,5960,2578
|
|
20230724,090500,10815610,5980,5980,5980,5980,1
|
|
20230724,090400,10809630,5990,5980,5990,5980,17
|
|
20230724,090300,10707950,5980,5990,5990,5980,508
|
|
20230724,090200,7669760,6000,5980,6000,5980,121
|
|
20230724,090100,6946160,5990,6010,6020,5990,746
|
|
20230724,090000,2471750,6020,6030,6080,6020,410
|