674 lines
32 KiB
CSV
674 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,201100,793719495,4750,4750,4750,4750,781
|
|
20230724,201000,793719495,4750,4750,4750,4750,0
|
|
20230724,200900,793719495,4750,4750,4750,4750,0
|
|
20230724,200800,793719495,4750,4750,4750,4750,0
|
|
20230724,200700,793719495,4750,4750,4750,4750,0
|
|
20230724,200600,793719495,4750,4750,4750,4750,0
|
|
20230724,200500,793719495,4750,4750,4750,4750,0
|
|
20230724,200400,793719495,4750,4750,4750,4750,0
|
|
20230724,200300,793719495,4750,4750,4750,4750,0
|
|
20230724,200200,793719495,4750,4750,4750,4750,0
|
|
20230724,200100,793719495,4750,4750,4750,4750,0
|
|
20230724,200000,793719495,4750,4750,4750,4750,0
|
|
20230724,195900,793719495,4750,4750,4750,4750,0
|
|
20230724,195800,793719495,4750,4750,4750,4750,0
|
|
20230724,195700,793719495,4750,4750,4750,4750,0
|
|
20230724,195600,793719495,4750,4750,4750,4750,0
|
|
20230724,195500,793719495,4750,4750,4750,4750,0
|
|
20230724,195400,793719495,4750,4750,4750,4750,0
|
|
20230724,195300,793719495,4750,4750,4750,4750,0
|
|
20230724,195200,793719495,4750,4750,4750,4750,0
|
|
20230724,195100,793719495,4750,4750,4750,4750,0
|
|
20230724,195000,793719495,4750,4750,4750,4750,0
|
|
20230724,194900,793719495,4750,4750,4750,4750,0
|
|
20230724,194800,793719495,4750,4750,4750,4750,0
|
|
20230724,194700,793719495,4750,4750,4750,4750,0
|
|
20230724,194600,793719495,4750,4750,4750,4750,0
|
|
20230724,194500,793719495,4750,4750,4750,4750,0
|
|
20230724,194400,793719495,4750,4750,4750,4750,0
|
|
20230724,194300,793719495,4750,4750,4750,4750,0
|
|
20230724,194200,793719495,4750,4750,4750,4750,0
|
|
20230724,194100,793719495,4750,4750,4750,4750,781
|
|
20230724,194000,793719495,4750,4750,4750,4750,0
|
|
20230724,193900,793719495,4750,4750,4750,4750,0
|
|
20230724,193800,793719495,4750,4750,4750,4750,0
|
|
20230724,193700,793719495,4750,4750,4750,4750,0
|
|
20230724,193600,793719495,4750,4750,4750,4750,0
|
|
20230724,193500,793719495,4750,4750,4750,4750,0
|
|
20230724,193400,793719495,4750,4750,4750,4750,0
|
|
20230724,193300,793719495,4750,4750,4750,4750,0
|
|
20230724,193200,793719495,4750,4750,4750,4750,0
|
|
20230724,193100,793719495,4750,4750,4750,4750,0
|
|
20230724,193000,793719495,4750,4750,4750,4750,0
|
|
20230724,192900,793719495,4750,4750,4750,4750,0
|
|
20230724,192800,793719495,4750,4750,4750,4750,0
|
|
20230724,192700,793719495,4750,4750,4750,4750,0
|
|
20230724,192600,793719495,4750,4750,4750,4750,0
|
|
20230724,192500,793719495,4750,4750,4750,4750,0
|
|
20230724,192400,793719495,4750,4750,4750,4750,0
|
|
20230724,192300,793719495,4750,4750,4750,4750,0
|
|
20230724,192200,793719495,4750,4750,4750,4750,0
|
|
20230724,192100,793719495,4750,4750,4750,4750,0
|
|
20230724,192000,793719495,4750,4750,4750,4750,0
|
|
20230724,191900,793719495,4750,4750,4750,4750,0
|
|
20230724,191800,793719495,4750,4750,4750,4750,0
|
|
20230724,191700,793719495,4750,4750,4750,4750,0
|
|
20230724,191600,793719495,4750,4750,4750,4750,0
|
|
20230724,191500,793719495,4750,4750,4750,4750,0
|
|
20230724,191400,793719495,4750,4750,4750,4750,0
|
|
20230724,191300,793719495,4750,4750,4750,4750,0
|
|
20230724,191200,793719495,4750,4750,4750,4750,0
|
|
20230724,191100,793719495,4750,4750,4750,4750,781
|
|
20230724,191000,793719495,4750,4750,4750,4750,0
|
|
20230724,190900,793719495,4750,4750,4750,4750,0
|
|
20230724,190800,793719495,4750,4750,4750,4750,0
|
|
20230724,190700,793719495,4750,4750,4750,4750,0
|
|
20230724,190600,793719495,4750,4750,4750,4750,0
|
|
20230724,190500,793719495,4750,4750,4750,4750,0
|
|
20230724,190400,793719495,4750,4750,4750,4750,0
|
|
20230724,190300,793719495,4750,4750,4750,4750,0
|
|
20230724,190200,793719495,4750,4750,4750,4750,0
|
|
20230724,190100,793719495,4750,4750,4750,4750,0
|
|
20230724,190000,793719495,4750,4750,4750,4750,0
|
|
20230724,185900,793719495,4750,4750,4750,4750,0
|
|
20230724,185800,793719495,4750,4750,4750,4750,0
|
|
20230724,185700,793719495,4750,4750,4750,4750,0
|
|
20230724,185600,793719495,4750,4750,4750,4750,0
|
|
20230724,185500,793719495,4750,4750,4750,4750,0
|
|
20230724,185400,793719495,4750,4750,4750,4750,0
|
|
20230724,185300,793719495,4750,4750,4750,4750,0
|
|
20230724,185200,793719495,4750,4750,4750,4750,0
|
|
20230724,185100,793719495,4750,4750,4750,4750,0
|
|
20230724,185000,793719495,4750,4750,4750,4750,0
|
|
20230724,184900,793719495,4750,4750,4750,4750,0
|
|
20230724,184800,793719495,4750,4750,4750,4750,0
|
|
20230724,184700,793719495,4750,4750,4750,4750,0
|
|
20230724,184600,793719495,4750,4750,4750,4750,0
|
|
20230724,184500,793719495,4750,4750,4750,4750,0
|
|
20230724,184400,793719495,4750,4750,4750,4750,0
|
|
20230724,184300,793719495,4750,4750,4750,4750,0
|
|
20230724,184200,793719495,4750,4750,4750,4750,0
|
|
20230724,184100,793719495,4750,4750,4750,4750,781
|
|
20230724,184000,793719495,4750,4750,4750,4750,0
|
|
20230724,183900,793719495,4750,4750,4750,4750,0
|
|
20230724,183800,793719495,4750,4750,4750,4750,0
|
|
20230724,183700,793719495,4750,4750,4750,4750,0
|
|
20230724,183600,793719495,4750,4750,4750,4750,0
|
|
20230724,183500,793719495,4750,4750,4750,4750,0
|
|
20230724,183400,793719495,4750,4750,4750,4750,0
|
|
20230724,183300,793719495,4750,4750,4750,4750,0
|
|
20230724,183200,793719495,4750,4750,4750,4750,0
|
|
20230724,183100,793719495,4750,4750,4750,4750,0
|
|
20230724,183000,793719495,4750,4750,4750,4750,0
|
|
20230724,182900,793719495,4750,4750,4750,4750,0
|
|
20230724,182800,793719495,4750,4750,4750,4750,0
|
|
20230724,182700,793719495,4750,4750,4750,4750,0
|
|
20230724,182600,793719495,4750,4750,4750,4750,0
|
|
20230724,182500,793719495,4750,4750,4750,4750,0
|
|
20230724,182400,793719495,4750,4750,4750,4750,0
|
|
20230724,182300,793719495,4750,4750,4750,4750,0
|
|
20230724,182200,793719495,4750,4750,4750,4750,0
|
|
20230724,182100,793719495,4750,4750,4750,4750,0
|
|
20230724,182000,793719495,4750,4750,4750,4750,0
|
|
20230724,181900,793719495,4750,4750,4750,4750,0
|
|
20230724,181800,793719495,4750,4750,4750,4750,0
|
|
20230724,181700,793719495,4750,4750,4750,4750,0
|
|
20230724,181600,793719495,4750,4750,4750,4750,0
|
|
20230724,181500,793719495,4750,4750,4750,4750,0
|
|
20230724,181400,793719495,4750,4750,4750,4750,0
|
|
20230724,181300,793719495,4750,4750,4750,4750,0
|
|
20230724,181200,793719495,4750,4750,4750,4750,0
|
|
20230724,181100,793719495,4750,4750,4750,4750,781
|
|
20230724,181000,793719495,4750,4750,4750,4750,0
|
|
20230724,180900,793719495,4750,4750,4750,4750,0
|
|
20230724,180800,793719495,4750,4750,4750,4750,0
|
|
20230724,180700,793719495,4750,4750,4750,4750,0
|
|
20230724,180600,793719495,4750,4750,4750,4750,0
|
|
20230724,180500,793719495,4750,4750,4750,4750,0
|
|
20230724,180400,793719495,4750,4750,4750,4750,0
|
|
20230724,180300,793719495,4750,4750,4750,4750,0
|
|
20230724,180200,793719495,4750,4750,4750,4750,0
|
|
20230724,180100,793719495,4750,4750,4750,4750,0
|
|
20230724,180000,793719495,4750,4750,4750,4750,0
|
|
20230724,175900,793719495,4750,4750,4750,4750,0
|
|
20230724,175800,793719495,4750,4750,4750,4750,0
|
|
20230724,175700,793719495,4750,4750,4750,4750,0
|
|
20230724,175600,793719495,4750,4750,4750,4750,0
|
|
20230724,175500,793719495,4750,4750,4750,4750,0
|
|
20230724,175400,793719495,4750,4750,4750,4750,0
|
|
20230724,175300,793719495,4750,4750,4750,4750,0
|
|
20230724,175200,793719495,4750,4750,4750,4750,0
|
|
20230724,175100,793719495,4750,4750,4750,4750,0
|
|
20230724,175000,793719495,4750,4750,4750,4750,0
|
|
20230724,174900,793719495,4750,4750,4750,4750,0
|
|
20230724,174800,793719495,4750,4750,4750,4750,0
|
|
20230724,174700,793719495,4750,4750,4750,4750,0
|
|
20230724,174600,793719495,4750,4750,4750,4750,0
|
|
20230724,174500,793719495,4750,4750,4750,4750,0
|
|
20230724,174400,793719495,4750,4750,4750,4750,0
|
|
20230724,174300,793719495,4750,4750,4750,4750,0
|
|
20230724,174200,793719495,4750,4750,4750,4750,0
|
|
20230724,174100,793719495,4750,4750,4750,4750,781
|
|
20230724,174000,793719495,4750,4750,4750,4750,0
|
|
20230724,173900,793719495,4750,4750,4750,4750,0
|
|
20230724,173800,793719495,4750,4750,4750,4750,0
|
|
20230724,173700,793719495,4750,4750,4750,4750,0
|
|
20230724,173600,793719495,4750,4750,4750,4750,0
|
|
20230724,173500,793719495,4750,4750,4750,4750,0
|
|
20230724,173400,793719495,4750,4750,4750,4750,0
|
|
20230724,173300,793719495,4750,4750,4750,4750,0
|
|
20230724,173200,793719495,4750,4750,4750,4750,0
|
|
20230724,173100,793719495,4750,4750,4750,4750,0
|
|
20230724,173000,793719495,4750,4750,4750,4750,0
|
|
20230724,172900,793719495,4750,4750,4750,4750,0
|
|
20230724,172800,793719495,4750,4750,4750,4750,0
|
|
20230724,172700,793719495,4750,4750,4750,4750,0
|
|
20230724,172600,793719495,4750,4750,4750,4750,0
|
|
20230724,172500,793719495,4750,4750,4750,4750,0
|
|
20230724,172400,793719495,4750,4750,4750,4750,0
|
|
20230724,172300,793719495,4750,4750,4750,4750,0
|
|
20230724,172200,793719495,4750,4750,4750,4750,0
|
|
20230724,172100,793719495,4750,4750,4750,4750,0
|
|
20230724,172000,793719495,4750,4750,4750,4750,0
|
|
20230724,171900,793719495,4750,4750,4750,4750,0
|
|
20230724,171800,793719495,4750,4750,4750,4750,0
|
|
20230724,171700,793719495,4750,4750,4750,4750,0
|
|
20230724,171600,793719495,4750,4750,4750,4750,0
|
|
20230724,171500,793719495,4750,4750,4750,4750,0
|
|
20230724,171400,793719495,4750,4750,4750,4750,0
|
|
20230724,171300,793719495,4750,4750,4750,4750,0
|
|
20230724,171200,793719495,4750,4750,4750,4750,0
|
|
20230724,171100,793719495,4750,4750,4750,4750,781
|
|
20230724,171000,793719495,4750,4750,4750,4750,0
|
|
20230724,170900,793719495,4750,4750,4750,4750,0
|
|
20230724,170800,793719495,4750,4750,4750,4750,0
|
|
20230724,170700,793719495,4750,4750,4750,4750,0
|
|
20230724,170600,793719495,4750,4750,4750,4750,0
|
|
20230724,170500,793719495,4750,4750,4750,4750,0
|
|
20230724,170400,793719495,4750,4750,4750,4750,0
|
|
20230724,170300,793719495,4750,4750,4750,4750,0
|
|
20230724,170200,793719495,4750,4750,4750,4750,0
|
|
20230724,170100,793719495,4750,4750,4750,4750,0
|
|
20230724,170000,793719495,4750,4750,4750,4750,0
|
|
20230724,165900,793719495,4750,4750,4750,4750,0
|
|
20230724,165800,793719495,4750,4750,4750,4750,0
|
|
20230724,165700,793719495,4750,4750,4750,4750,0
|
|
20230724,165600,793719495,4750,4750,4750,4750,0
|
|
20230724,165500,793719495,4750,4750,4750,4750,0
|
|
20230724,165400,793719495,4750,4750,4750,4750,0
|
|
20230724,165300,793719495,4750,4750,4750,4750,0
|
|
20230724,165200,793719495,4750,4750,4750,4750,0
|
|
20230724,165100,793719495,4750,4750,4750,4750,0
|
|
20230724,165000,793719495,4750,4750,4750,4750,0
|
|
20230724,164900,793719495,4750,4750,4750,4750,0
|
|
20230724,164800,793719495,4750,4750,4750,4750,0
|
|
20230724,164700,793719495,4750,4750,4750,4750,0
|
|
20230724,164600,793719495,4750,4750,4750,4750,0
|
|
20230724,164500,793719495,4750,4750,4750,4750,0
|
|
20230724,164400,793719495,4750,4750,4750,4750,0
|
|
20230724,164300,793719495,4750,4750,4750,4750,0
|
|
20230724,164200,793719495,4750,4750,4750,4750,0
|
|
20230724,164100,793719495,4750,4750,4750,4750,781
|
|
20230724,164000,793719495,4750,4750,4750,4750,0
|
|
20230724,163900,793719495,4750,4750,4750,4750,0
|
|
20230724,163800,793719495,4750,4750,4750,4750,0
|
|
20230724,163700,793719495,4750,4750,4750,4750,0
|
|
20230724,163600,793719495,4750,4750,4750,4750,0
|
|
20230724,163500,793719495,4750,4750,4750,4750,0
|
|
20230724,163400,793719495,4750,4750,4750,4750,0
|
|
20230724,163300,793719495,4750,4750,4750,4750,0
|
|
20230724,163200,793719495,4750,4750,4750,4750,0
|
|
20230724,163100,793719495,4750,4750,4750,4750,0
|
|
20230724,163000,793719495,4750,4750,4750,4750,0
|
|
20230724,162900,793719495,4750,4750,4750,4750,0
|
|
20230724,162800,793719495,4750,4750,4750,4750,0
|
|
20230724,162700,793719495,4750,4750,4750,4750,0
|
|
20230724,162600,793719495,4750,4750,4750,4750,0
|
|
20230724,162500,793719495,4750,4750,4750,4750,0
|
|
20230724,162400,793719495,4750,4750,4750,4750,0
|
|
20230724,162300,793719495,4750,4750,4750,4750,0
|
|
20230724,162200,793719495,4750,4750,4750,4750,0
|
|
20230724,162100,793719495,4750,4750,4750,4750,0
|
|
20230724,162000,793719495,4750,4750,4750,4750,0
|
|
20230724,161900,793719495,4750,4750,4750,4750,0
|
|
20230724,161800,793719495,4750,4750,4750,4750,0
|
|
20230724,161700,793719495,4750,4750,4750,4750,0
|
|
20230724,161600,793719495,4750,4750,4750,4750,0
|
|
20230724,161500,793719495,4750,4750,4750,4750,0
|
|
20230724,161400,793719495,4750,4750,4750,4750,0
|
|
20230724,161300,793719495,4750,4750,4750,4750,0
|
|
20230724,161200,793719495,4750,4750,4750,4750,0
|
|
20230724,161100,793719495,4750,4750,4750,4750,781
|
|
20230724,161000,793719495,4750,4750,4750,4750,0
|
|
20230724,160900,793719495,4750,4750,4750,4750,0
|
|
20230724,160800,793719495,4750,4750,4750,4750,0
|
|
20230724,160700,793719495,4750,4750,4750,4750,0
|
|
20230724,160600,793719495,4750,4750,4750,4750,0
|
|
20230724,160500,793719495,4750,4750,4750,4750,0
|
|
20230724,160400,793719495,4750,4750,4750,4750,0
|
|
20230724,160300,793719495,4750,4750,4750,4750,0
|
|
20230724,160200,793719495,4750,4750,4750,4750,0
|
|
20230724,160100,793719495,4750,4750,4750,4750,0
|
|
20230724,160000,793719495,4750,4750,4750,4750,0
|
|
20230724,155900,793719495,4750,4750,4750,4750,0
|
|
20230724,155800,793719495,4750,4750,4750,4750,0
|
|
20230724,155700,793719495,4750,4750,4750,4750,0
|
|
20230724,155600,793719495,4750,4750,4750,4750,0
|
|
20230724,155500,793719495,4750,4750,4750,4750,0
|
|
20230724,155400,793719495,4750,4750,4750,4750,0
|
|
20230724,155300,793719495,4750,4750,4750,4750,0
|
|
20230724,155200,793719495,4750,4750,4750,4750,0
|
|
20230724,155100,793719495,4750,4750,4750,4750,0
|
|
20230724,155000,793719495,4750,4750,4750,4750,0
|
|
20230724,154900,793719495,4750,4750,4750,4750,0
|
|
20230724,154800,793719495,4750,4750,4750,4750,0
|
|
20230724,154700,793719495,4750,4750,4750,4750,0
|
|
20230724,154600,793719495,4750,4750,4750,4750,0
|
|
20230724,154500,793719495,4750,4750,4750,4750,0
|
|
20230724,154400,793719495,4750,4750,4750,4750,0
|
|
20230724,154300,793719495,4750,4750,4750,4750,0
|
|
20230724,154200,793719495,4750,4750,4750,4750,0
|
|
20230724,154100,793719495,4750,4750,4750,4750,781
|
|
20230724,154000,793719495,4750,4750,4750,4750,0
|
|
20230724,153900,793719495,4750,4750,4750,4750,0
|
|
20230724,153800,793719495,4750,4750,4750,4750,0
|
|
20230724,153700,793719495,4750,4750,4750,4750,0
|
|
20230724,153600,793719495,4750,4750,4750,4750,0
|
|
20230724,153500,793719495,4750,4750,4750,4750,0
|
|
20230724,153400,793719495,4750,4750,4750,4750,0
|
|
20230724,153300,793719495,4750,4750,4750,4750,0
|
|
20230724,153200,793719495,4750,4750,4750,4750,0
|
|
20230724,153100,793719495,4750,4750,4750,4750,0
|
|
20230724,153000,793719495,4750,4750,4750,4750,781
|
|
20230724,152900,790009745,4740,4740,4740,4740,0
|
|
20230724,152800,790009745,4740,4740,4740,4740,0
|
|
20230724,152700,790009745,4740,4740,4740,4740,0
|
|
20230724,152600,790009745,4740,4740,4740,4740,0
|
|
20230724,152500,790009745,4740,4740,4740,4740,0
|
|
20230724,152400,790009745,4740,4740,4740,4740,0
|
|
20230724,152300,790009745,4740,4740,4740,4740,0
|
|
20230724,152200,790009745,4740,4740,4740,4740,0
|
|
20230724,152100,790009745,4740,4740,4740,4740,0
|
|
20230724,152000,790009745,4740,4740,4740,4740,0
|
|
20230724,151900,790009745,4740,4750,4750,4740,253
|
|
20230724,151800,788810055,4750,4720,4750,4720,74
|
|
20230724,151700,788460745,4720,4725,4750,4720,493
|
|
20230724,151600,786131540,4755,4720,4755,4720,63
|
|
20230724,151500,785832630,4745,4745,4745,4745,19
|
|
20230724,151400,785742475,4720,4720,4720,4720,0
|
|
20230724,151300,785742475,4720,4735,4735,4720,365
|
|
20230724,151200,784018970,4760,4725,4760,4725,838
|
|
20230724,151100,780037215,4725,4725,4725,4725,0
|
|
20230724,151000,780037215,4725,4725,4725,4725,323
|
|
20230724,150900,778511040,4710,4725,4725,4710,977
|
|
20230724,150800,773898965,4725,4725,4725,4725,551
|
|
20230724,150700,771295490,4740,4725,4740,4725,74
|
|
20230724,150600,770945640,4725,4730,4730,4725,119
|
|
20230724,150500,770382780,4705,4725,4725,4705,421
|
|
20230724,150400,768400000,4730,4730,4740,4730,646
|
|
20230724,150300,765344365,4735,4735,4735,4735,111
|
|
20230724,150200,764818780,4730,4730,4730,4730,100
|
|
20230724,150100,764345780,4735,4720,4735,4720,253
|
|
20230724,150000,763149970,4720,4740,4740,4720,157
|
|
20230724,145900,762407190,4730,4730,4730,4730,0
|
|
20230724,145800,762407190,4730,4730,4735,4730,298
|
|
20230724,145700,760997350,4730,4730,4730,4730,6
|
|
20230724,145600,760968970,4715,4725,4730,4715,512
|
|
20230724,145500,758550805,4725,4720,4725,4720,152
|
|
20230724,145400,757833045,4715,4715,4715,4715,0
|
|
20230724,145300,757833045,4715,4715,4715,4715,0
|
|
20230724,145200,757833045,4715,4725,4725,4715,492
|
|
20230724,145100,755510060,4720,4720,4720,4720,17
|
|
20230724,145000,755429820,4710,4710,4710,4710,0
|
|
20230724,144900,755429820,4710,4710,4710,4710,0
|
|
20230724,144800,755429820,4710,4720,4725,4710,816
|
|
20230724,144700,751581035,4720,4720,4720,4720,120
|
|
20230724,144600,751014635,4725,4730,4730,4725,155
|
|
20230724,144500,750282110,4745,4745,4745,4745,17
|
|
20230724,144400,750201445,4750,4725,4750,4725,116
|
|
20230724,144300,749651570,4725,4740,4740,4725,903
|
|
20230724,144200,745375965,4735,4735,4755,4735,37
|
|
20230724,144100,745200595,4735,4735,4735,4730,184
|
|
20230724,144000,744329995,4730,4730,4735,4730,201
|
|
20230724,143900,743378870,4710,4730,4735,4710,913
|
|
20230724,143800,739064795,4735,4735,4735,4735,2
|
|
20230724,143700,739055325,4735,4730,4735,4730,134
|
|
20230724,143600,738421405,4735,4710,4735,4705,108
|
|
20230724,143500,737912370,4700,4730,4740,4700,345
|
|
20230724,143400,736287080,4730,4720,4730,4720,204
|
|
20230724,143300,735323620,4725,4720,4725,4720,92
|
|
20230724,143200,734889375,4710,4710,4710,4710,2000
|
|
20230724,143100,725469375,4710,4715,4730,4695,590
|
|
20230724,143000,722694745,4710,4700,4710,4695,299
|
|
20230724,142900,721290205,4705,4695,4705,4695,209
|
|
20230724,142800,720307220,4695,4700,4700,4695,120
|
|
20230724,142700,719743605,4700,4695,4700,4695,375
|
|
20230724,142600,717982635,4700,4700,4700,4695,181
|
|
20230724,142500,717132065,4700,4700,4705,4700,200
|
|
20230724,142400,716191940,4690,4710,4710,4690,1054
|
|
20230724,142300,711242565,4710,4710,4715,4710,57
|
|
20230724,142200,710973950,4715,4725,4730,4700,478
|
|
20230724,142100,708723960,4725,4700,4725,4700,1607
|
|
20230724,142000,701145280,4700,4695,4700,4695,70
|
|
20230724,141900,700816480,4700,4695,4700,4695,149
|
|
20230724,141800,700116315,4695,4695,4700,4690,479
|
|
20230724,141700,697867315,4695,4695,4695,4695,41
|
|
20230724,141600,697674820,4695,4690,4695,4690,146
|
|
20230724,141500,696989485,4695,4690,4700,4690,140
|
|
20230724,141400,696332230,4690,4695,4695,4685,587
|
|
20230724,141300,693579185,4695,4685,4695,4685,63
|
|
20230724,141200,693283615,4690,4695,4695,4690,116
|
|
20230724,141100,692739470,4700,4690,4700,4690,157
|
|
20230724,141000,692002420,4695,4685,4695,4680,318
|
|
20230724,140900,690512825,4685,4690,4695,4685,146
|
|
20230724,140800,689828065,4690,4690,4690,4685,280
|
|
20230724,140700,688515890,4690,4690,4690,4690,54
|
|
20230724,140600,688262630,4690,4690,4695,4690,149
|
|
20230724,140500,687563810,4690,4690,4695,4690,553
|
|
20230724,140400,684970235,4690,4690,4690,4690,54
|
|
20230724,140300,684716975,4690,4690,4690,4690,134
|
|
20230724,140200,684088515,4690,4690,4690,4690,178
|
|
20230724,140100,683253695,4690,4695,4700,4690,560
|
|
20230724,140000,680625885,4695,4695,4700,4690,505
|
|
20230724,135900,678254935,4695,4700,4700,4695,136
|
|
20230724,135800,677616345,4700,4695,4700,4695,176
|
|
20230724,135700,676789825,4690,4695,4695,4690,423
|
|
20230724,135600,674805880,4690,4695,4695,4690,364
|
|
20230724,135500,673097965,4695,4690,4695,4690,135
|
|
20230724,135400,672464675,4690,4690,4695,4690,58
|
|
20230724,135300,672192560,4695,4700,4700,4690,467
|
|
20230724,135200,670001915,4700,4695,4700,4695,160
|
|
20230724,135100,669250470,4690,4690,4695,4690,354
|
|
20230724,135000,667589270,4695,4700,4705,4690,729
|
|
20230724,134900,664169100,4695,4695,4695,4690,115
|
|
20230724,134800,663629310,4690,4695,4705,4690,536
|
|
20230724,134700,661112075,4695,4695,4700,4695,200
|
|
20230724,134600,660173015,4695,4690,4695,4690,203
|
|
20230724,134500,659220000,4690,4690,4690,4690,149
|
|
20230724,134400,658521190,4695,4700,4700,4690,298
|
|
20230724,134300,657122570,4700,4700,4705,4700,133
|
|
20230724,134200,656497465,4700,4700,4700,4700,170
|
|
20230724,134100,655698465,4700,4700,4700,4700,415
|
|
20230724,134000,653747965,4700,4700,4705,4700,660
|
|
20230724,133900,650644775,4715,4715,4715,4715,0
|
|
20230724,133800,650644775,4715,4715,4715,4715,60
|
|
20230724,133700,650361875,4715,4715,4715,4715,128
|
|
20230724,133600,649758355,4715,4710,4715,4700,393
|
|
20230724,133500,647907415,4715,4715,4715,4715,0
|
|
20230724,133400,647907415,4715,4715,4715,4715,261
|
|
20230724,133300,646676800,4710,4715,4720,4710,594
|
|
20230724,133200,643876660,4710,4700,4710,4700,197
|
|
20230724,133100,642950275,4690,4705,4710,4690,413
|
|
20230724,133000,641010885,4705,4700,4705,4700,540
|
|
20230724,132900,638471015,4700,4700,4700,4700,194
|
|
20230724,132800,637559215,4700,4700,4700,4700,0
|
|
20230724,132700,637559215,4700,4705,4705,4700,394
|
|
20230724,132600,635706790,4710,4710,4710,4705,88
|
|
20230724,132500,635292685,4705,4705,4705,4705,152
|
|
20230724,132400,634577525,4710,4700,4710,4700,673
|
|
20230724,132300,631409365,4695,4710,4710,4695,1038
|
|
20230724,132200,626535180,4705,4705,4705,4705,186
|
|
20230724,132100,625660050,4705,4705,4705,4705,175
|
|
20230724,132000,624836675,4705,4710,4710,4705,251
|
|
20230724,131900,623655160,4695,4700,4700,4695,431
|
|
20230724,131800,621630790,4705,4705,4705,4705,286
|
|
20230724,131700,620285160,4705,4705,4705,4705,96
|
|
20230724,131600,619833480,4710,4705,4710,4705,183
|
|
20230724,131500,618972165,4705,4715,4720,4705,207
|
|
20230724,131400,617996985,4695,4705,4710,4695,686
|
|
20230724,131300,614770815,4705,4695,4705,4695,204
|
|
20230724,131200,613812370,4685,4700,4700,4685,559
|
|
20230724,131100,611190690,4695,4695,4695,4695,1
|
|
20230724,131000,611185995,4695,4710,4710,4695,339
|
|
20230724,130900,609593145,4715,4715,4715,4715,2
|
|
20230724,130800,609583715,4715,4685,4715,4685,350
|
|
20230724,130700,607935605,4680,4700,4710,4680,4974
|
|
20230724,130600,584614675,4700,4700,4700,4700,415
|
|
20230724,130500,582664175,4705,4710,4710,4705,101
|
|
20230724,130400,582188510,4710,4715,4715,4710,51
|
|
20230724,130300,581948295,4710,4710,4710,4710,114
|
|
20230724,130200,581411355,4720,4705,4720,4700,261
|
|
20230724,130100,580183820,4710,4705,4710,4705,269
|
|
20230724,130000,578917975,4710,4700,4710,4700,42
|
|
20230724,125900,578720385,4700,4710,4715,4695,1007
|
|
20230724,125800,573990555,4705,4705,4705,4700,236
|
|
20230724,125700,572880800,4705,4705,4705,4690,755
|
|
20230724,125600,569333845,4700,4700,4700,4700,142
|
|
20230724,125500,568666445,4700,4705,4705,4700,131
|
|
20230724,125400,568050740,4700,4700,4700,4700,66
|
|
20230724,125300,567740540,4700,4705,4710,4700,461
|
|
20230724,125200,565573175,4705,4700,4705,4700,209
|
|
20230724,125100,564590745,4695,4705,4705,4695,355
|
|
20230724,125000,562921790,4705,4690,4705,4690,499
|
|
20230724,124900,560576880,4680,4690,4690,4680,471
|
|
20230724,124800,558369960,4690,4685,4690,4685,191
|
|
20230724,124700,557474180,4685,4685,4685,4685,367
|
|
20230724,124600,555754785,4685,4690,4690,4685,133
|
|
20230724,124500,555131675,4685,4675,4690,4665,1544
|
|
20230724,124400,547907745,4675,4685,4685,4675,198
|
|
20230724,124300,546980755,4685,4685,4685,4685,116
|
|
20230724,124200,546437295,4685,4685,4685,4685,10
|
|
20230724,124100,546390445,4690,4665,4690,4655,320
|
|
20230724,124000,544892340,4695,4690,4695,4655,1849
|
|
20230724,123900,536253355,4690,4690,4690,4690,243
|
|
20230724,123800,535113685,4695,4690,4695,4690,11
|
|
20230724,123700,535062090,4690,4700,4700,4690,959
|
|
20230724,123600,530557790,4700,4700,4705,4700,6365
|
|
20230724,123500,500642240,4705,4700,4705,4700,67
|
|
20230724,123400,500327310,4705,4705,4705,4705,30
|
|
20230724,123300,500186160,4705,4705,4705,4700,691
|
|
20230724,123200,496936580,4700,4705,4705,4700,552
|
|
20230724,123100,494341350,4705,4705,4705,4705,165
|
|
20230724,123000,493565025,4710,4705,4710,4705,39
|
|
20230724,122900,493381425,4705,4710,4710,4705,263
|
|
20230724,122800,492143785,4705,4705,4705,4705,388
|
|
20230724,122700,490318245,4705,4705,4705,4705,133
|
|
20230724,122600,489692480,4705,4710,4710,4705,221
|
|
20230724,122500,488652175,4705,4705,4705,4700,1488
|
|
20230724,122400,481652260,4705,4705,4705,4705,0
|
|
20230724,122300,481652260,4705,4710,4710,4705,437
|
|
20230724,122200,479596120,4705,4710,4710,4705,438
|
|
20230724,122100,477535280,4705,4705,4705,4705,0
|
|
20230724,122000,477535280,4705,4705,4705,4705,94
|
|
20230724,121900,477093010,4705,4710,4715,4705,689
|
|
20230724,121800,473850345,4710,4710,4710,4710,252
|
|
20230724,121700,472663425,4710,4710,4710,4710,30
|
|
20230724,121600,472522125,4715,4710,4715,4705,1520
|
|
20230724,121500,465362585,4710,4715,4715,4710,439
|
|
20230724,121400,463294405,4720,4710,4720,4710,33
|
|
20230724,121300,463138895,4715,4720,4720,4715,222
|
|
20230724,121200,462091605,4720,4720,4720,4720,145
|
|
20230724,121100,461407205,4720,4710,4720,4710,332
|
|
20230724,121000,459843475,4715,4715,4715,4715,273
|
|
20230724,120900,458556280,4715,4715,4715,4715,88
|
|
20230724,120800,458141360,4710,4710,4715,4710,214
|
|
20230724,120700,457133180,4715,4715,4715,4715,10
|
|
20230724,120600,457086030,4710,4715,4715,4710,628
|
|
20230724,120500,454127035,4715,4710,4715,4710,240
|
|
20230724,120400,452996100,4710,4710,4710,4710,0
|
|
20230724,120300,452996100,4710,4710,4710,4710,218
|
|
20230724,120200,451969320,4710,4715,4715,4710,397
|
|
20230724,120100,450099030,4715,4715,4715,4715,136
|
|
20230724,120000,449457790,4715,4720,4720,4715,80
|
|
20230724,115900,449080560,4715,4715,4715,4715,62
|
|
20230724,115800,448788230,4715,4715,4715,4710,524
|
|
20230724,115700,446319475,4715,4715,4715,4715,65
|
|
20230724,115600,446013000,4715,4710,4715,4710,428
|
|
20230724,115500,443996230,4715,4715,4715,4715,642
|
|
20230724,115400,440969200,4715,4715,4715,4715,373
|
|
20230724,115300,439210505,4715,4715,4715,4715,256
|
|
20230724,115200,438003465,4715,4715,4715,4715,50
|
|
20230724,115100,437767715,4715,4720,4720,4715,1115
|
|
20230724,115000,432505430,4715,4710,4715,4710,1584
|
|
20230724,114900,425037855,4710,4715,4715,4710,698
|
|
20230724,114800,421750260,4715,4715,4715,4715,160
|
|
20230724,114700,420995860,4715,4725,4725,4715,2178
|
|
20230724,114600,410713335,4730,4730,4730,4730,317
|
|
20230724,114500,409213925,4730,4740,4740,4730,397
|
|
20230724,114400,407334660,4735,4725,4735,4725,870
|
|
20230724,114300,403218930,4730,4725,4730,4725,195
|
|
20230724,114200,402297005,4725,4725,4725,4725,0
|
|
20230724,114100,402297005,4725,4730,4730,4725,615
|
|
20230724,114000,399391120,4730,4730,4730,4725,421
|
|
20230724,113900,397401290,4725,4725,4725,4725,140
|
|
20230724,113800,396739790,4725,4730,4730,4725,145
|
|
20230724,113700,396054615,4730,4730,4730,4730,1438
|
|
20230724,113600,389252875,4730,4730,4735,4730,1773
|
|
20230724,113500,380866030,4735,4735,4735,4735,19
|
|
20230724,113400,380776065,4730,4730,4730,4730,263
|
|
20230724,113300,379532075,4730,4730,4730,4730,96
|
|
20230724,113200,379077995,4730,4730,4730,4730,564
|
|
20230724,113100,376410275,4730,4730,4730,4730,78
|
|
20230724,113000,376041335,4730,4730,4730,4730,116
|
|
20230724,112900,375492655,4735,4740,4740,4735,22
|
|
20230724,112800,375388475,4735,4735,4735,4730,473
|
|
20230724,112700,373149750,4740,4730,4740,4730,1026
|
|
20230724,112600,368289150,4730,4730,4730,4730,0
|
|
20230724,112500,368289150,4730,4730,4735,4730,288
|
|
20230724,112400,366926860,4735,4735,4735,4730,383
|
|
20230724,112300,365115015,4735,4735,4735,4735,213
|
|
20230724,112200,364106460,4730,4735,4740,4730,137
|
|
20230724,112100,363458315,4740,4740,4745,4730,335
|
|
20230724,112000,361872230,4735,4730,4735,4730,575
|
|
20230724,111900,359151865,4730,4730,4730,4730,0
|
|
20230724,111800,359151865,4730,4735,4735,4730,176
|
|
20230724,111700,358318510,4735,4735,4735,4735,202
|
|
20230724,111600,357362040,4735,4735,4735,4735,1
|
|
20230724,111500,357357305,4735,4735,4740,4735,1300
|
|
20230724,111400,351201655,4735,4735,4735,4735,73
|
|
20230724,111300,350856000,4735,4735,4735,4735,107
|
|
20230724,111200,350349355,4735,4735,4740,4735,242
|
|
20230724,111100,349203435,4735,4740,4740,4735,422
|
|
20230724,111000,347205225,4740,4740,4740,4740,232
|
|
20230724,110900,346105545,4740,4740,4740,4740,128
|
|
20230724,110800,345498825,4745,4745,4745,4745,37
|
|
20230724,110700,345323260,4740,4740,4740,4735,469
|
|
20230724,110600,343101995,4740,4740,4740,4740,146
|
|
20230724,110500,342409955,4745,4745,4750,4745,125
|
|
20230724,110400,341816765,4740,4740,4740,4740,123
|
|
20230724,110300,341233745,4740,4740,4740,4740,429
|
|
20230724,110200,339200285,4745,4745,4745,4745,196
|
|
20230724,110100,338270265,4745,4745,4750,4745,215
|
|
20230724,110000,337249840,4750,4750,4750,4750,1
|
|
20230724,105900,337245090,4745,4740,4750,4740,184
|
|
20230724,105800,336372025,4735,4740,4745,4735,520
|
|
20230724,105700,333907925,4750,4750,4750,4750,17
|
|
20230724,105600,333827175,4750,4735,4750,4735,533
|
|
20230724,105500,331298430,4735,4735,4735,4735,262
|
|
20230724,105400,330057860,4735,4735,4735,4735,605
|
|
20230724,105300,327193185,4735,4735,4735,4735,591
|
|
20230724,105200,324394800,4740,4740,4740,4740,30
|
|
20230724,105100,324252600,4740,4740,4740,4735,330
|
|
20230724,105000,322688445,4740,4745,4745,4740,377
|
|
20230724,104900,320901410,4740,4740,4745,4740,259
|
|
20230724,104800,319673650,4745,4745,4745,4745,29
|
|
20230724,104700,319536045,4745,4745,4745,4745,20
|
|
20230724,104600,319441145,4745,4745,4750,4745,693
|
|
20230724,104500,316152840,4750,4750,4750,4750,126
|
|
20230724,104400,315554340,4760,4755,4760,4755,409
|
|
20230724,104300,313609540,4750,4750,4750,4750,298
|
|
20230724,104200,312194040,4765,4760,4765,4760,97
|
|
20230724,104100,311732315,4750,4765,4770,4750,525
|
|
20230724,104000,309235165,4760,4760,4770,4760,90
|
|
20230724,103900,308806735,4760,4770,4770,4760,251
|
|
20230724,103800,307611070,4775,4770,4775,4770,149
|
|
20230724,103700,306900320,4770,4780,4780,4770,336
|
|
20230724,103600,305297125,4785,4775,4785,4775,21
|
|
20230724,103500,305196650,4790,4775,4790,4775,5
|
|
20230724,103400,305172760,4795,4795,4795,4795,1
|
|
20230724,103300,305167965,4775,4790,4790,4770,560
|
|
20230724,103200,302494270,4795,4790,4800,4780,394
|
|
20230724,103100,300608065,4785,4795,4795,4785,382
|
|
20230724,103000,298778295,4790,4795,4795,4770,691
|
|
20230724,102900,295472120,4770,4785,4795,4770,589
|
|
20230724,102800,292661770,4810,4810,4810,4810,1
|
|
20230724,102700,292656960,4820,4810,4820,4810,14
|
|
20230724,102600,292589580,4810,4775,4810,4775,1665
|
|
20230724,102500,284615645,4775,4750,4775,4750,999
|
|
20230724,102400,279870370,4750,4770,4770,4750,602
|
|
20230724,102300,277000470,4775,4775,4775,4775,282
|
|
20230724,102200,275653920,4775,4775,4775,4775,38
|
|
20230724,102100,275472470,4780,4780,4790,4780,273
|
|
20230724,102000,274167475,4790,4785,4790,4780,364
|
|
20230724,101900,272426480,4785,4785,4785,4775,114
|
|
20230724,101800,271882085,4795,4790,4795,4775,204
|
|
20230724,101700,270905210,4790,4790,4790,4790,135
|
|
20230724,101600,270258560,4790,4790,4790,4755,1030
|
|
20230724,101500,265358165,4795,4780,4795,4780,1367
|
|
20230724,101400,258810040,4780,4780,4780,4780,0
|
|
20230724,101300,258810040,4780,4780,4780,4780,7
|
|
20230724,101200,258776580,4780,4760,4780,4745,254
|
|
20230724,101100,257568905,4780,4780,4780,4780,5
|
|
20230724,101000,257545005,4785,4785,4785,4785,1
|
|
20230724,100900,257540220,4785,4785,4785,4755,814
|
|
20230724,100800,253669530,4765,4750,4765,4735,2180
|
|
20230724,100700,243297010,4735,4745,4745,4730,798
|
|
20230724,100600,239517230,4735,4735,4735,4735,0
|
|
20230724,100500,239517230,4735,4740,4740,4735,123
|
|
20230724,100400,238934820,4750,4730,4750,4730,701
|
|
20230724,100300,235619070,4730,4740,4750,4730,2260
|
|
20230724,100200,224920925,4740,4740,4740,4740,39
|
|
20230724,100100,224736065,4760,4765,4765,4735,349
|
|
20230724,100000,223073875,4765,4755,4780,4735,3014
|
|
20230724,095900,208769650,4785,4775,4785,4755,547
|
|
20230724,095800,206164225,4780,4775,4785,4775,250
|
|
20230724,095700,204968905,4790,4790,4790,4790,0
|
|
20230724,095600,204968905,4790,4755,4790,4755,553
|
|
20230724,095500,202333975,4760,4760,4760,4755,364
|
|
20230724,095400,200603015,4760,4755,4760,4755,62
|
|
20230724,095300,200307920,4755,4755,4755,4755,291
|
|
20230724,095200,198924215,4755,4765,4765,4755,16
|
|
20230724,095100,198848095,4755,4765,4765,4755,17
|
|
20230724,095000,198767190,4755,4760,4765,4755,421
|
|
20230724,094900,196764005,4760,4765,4765,4760,59
|
|
20230724,094800,196483160,4760,4760,4760,4760,34
|
|
20230724,094700,196321320,4760,4765,4765,4760,800
|
|
20230724,094600,192512155,4765,4775,4775,4765,421
|
|
20230724,094500,190504685,4795,4790,4800,4790,6
|
|
20230724,094400,190475930,4775,4775,4775,4775,3113
|
|
20230724,094300,175611355,4775,4775,4775,4775,21
|
|
20230724,094200,175511080,4775,4775,4780,4775,468
|
|
20230724,094100,173275185,4795,4780,4795,4775,121
|
|
20230724,094000,172697040,4800,4800,4800,4800,2
|
|
20230724,093900,172687440,4800,4790,4800,4790,11
|
|
20230724,093800,172634740,4790,4785,4790,4765,405
|
|
20230724,093700,170701215,4785,4785,4785,4785,21
|
|
20230724,093600,170600730,4785,4775,4785,4770,1024
|
|
20230724,093500,165706080,4770,4775,4775,4770,14
|
|
20230724,093400,165639255,4780,4790,4790,4780,273
|
|
20230724,093300,164333985,4790,4825,4825,4790,253
|
|
20230724,093200,163119465,4830,4830,4830,4830,0
|
|
20230724,093100,163119465,4830,4800,4830,4800,459
|
|
20230724,093000,160903940,4800,4800,4800,4780,62
|
|
20230724,092900,160607290,4800,4825,4830,4790,782
|
|
20230724,092800,156856390,4810,4810,4830,4810,66
|
|
20230724,092700,156538890,4835,4815,4835,4815,5
|
|
20230724,092600,156514795,4835,4780,4835,4780,943
|
|
20230724,092500,151969600,4780,4810,4810,4780,431
|
|
20230724,092400,149902705,4810,4805,4810,4805,595
|
|
20230724,092300,147043490,4800,4800,4800,4800,53
|
|
20230724,092200,146789090,4805,4780,4805,4780,108
|
|
20230724,092100,146272650,4780,4775,4780,4745,677
|
|
20230724,092000,143045015,4775,4785,4805,4740,2900
|
|
20230724,091900,129258790,4780,4765,4805,4755,4349
|
|
20230724,091800,108528175,4755,4785,4785,4755,1300
|
|
20230724,091700,102335735,4780,4795,4795,4780,2345
|
|
20230724,091600,91115195,4815,4800,4815,4800,358
|
|
20230724,091500,89395295,4795,4800,4800,4795,642
|
|
20230724,091400,86315695,4800,4810,4815,4800,2001
|
|
20230724,091300,76694065,4800,4825,4825,4800,3095
|
|
20230724,091200,61822445,4815,4840,4840,4815,1146
|
|
20230724,091100,56298035,4835,4835,4835,4835,214
|
|
20230724,091000,55263345,4840,4840,4840,4820,488
|
|
20230724,090900,52907180,4825,4845,4845,4820,473
|
|
20230724,090800,50624820,4820,4825,4850,4820,716
|
|
20230724,090700,47164720,4850,4825,4850,4825,587
|
|
20230724,090600,44329445,4825,4850,4850,4825,338
|
|
20230724,090500,42691925,4850,4855,4855,4790,2086
|
|
20230724,090400,32656590,4880,4875,4880,4845,1060
|
|
20230724,090300,27504795,4860,4900,4900,4860,706
|
|
20230724,090200,24050450,4905,4940,4940,4905,530
|
|
20230724,090100,21440050,4940,4990,4995,4940,2530
|
|
20230724,090000,8915930,4955,4950,5000,4950,1796
|