672 lines
36 KiB
CSV
672 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,200900,13055204600,48850,48850,48850,48850,15730
|
|
20230724,200800,13055204600,48850,48850,48850,48850,0
|
|
20230724,200700,13055204600,48850,48850,48850,48850,0
|
|
20230724,200600,13055204600,48850,48850,48850,48850,0
|
|
20230724,200500,13055204600,48850,48850,48850,48850,0
|
|
20230724,200400,13055204600,48850,48850,48850,48850,0
|
|
20230724,200300,13055204600,48850,48850,48850,48850,0
|
|
20230724,200200,13055204600,48850,48850,48850,48850,0
|
|
20230724,200100,13055204600,48850,48850,48850,48850,0
|
|
20230724,200000,13055204600,48850,48850,48850,48850,0
|
|
20230724,195900,13055204600,48850,48850,48850,48850,0
|
|
20230724,195800,13055204600,48850,48850,48850,48850,0
|
|
20230724,195700,13055204600,48850,48850,48850,48850,0
|
|
20230724,195600,13055204600,48850,48850,48850,48850,0
|
|
20230724,195500,13055204600,48850,48850,48850,48850,0
|
|
20230724,195400,13055204600,48850,48850,48850,48850,0
|
|
20230724,195300,13055204600,48850,48850,48850,48850,0
|
|
20230724,195200,13055204600,48850,48850,48850,48850,0
|
|
20230724,195100,13055204600,48850,48850,48850,48850,0
|
|
20230724,195000,13055204600,48850,48850,48850,48850,0
|
|
20230724,194900,13055204600,48850,48850,48850,48850,0
|
|
20230724,194800,13055204600,48850,48850,48850,48850,0
|
|
20230724,194700,13055204600,48850,48850,48850,48850,0
|
|
20230724,194600,13055204600,48850,48850,48850,48850,0
|
|
20230724,194500,13055204600,48850,48850,48850,48850,0
|
|
20230724,194400,13055204600,48850,48850,48850,48850,0
|
|
20230724,194300,13055204600,48850,48850,48850,48850,0
|
|
20230724,194200,13055204600,48850,48850,48850,48850,0
|
|
20230724,194100,13055204600,48850,48850,48850,48850,0
|
|
20230724,194000,13055204600,48850,48850,48850,48850,0
|
|
20230724,193900,13055204600,48850,48850,48850,48850,15730
|
|
20230724,193800,13055204600,48850,48850,48850,48850,0
|
|
20230724,193700,13055204600,48850,48850,48850,48850,0
|
|
20230724,193600,13055204600,48850,48850,48850,48850,0
|
|
20230724,193500,13055204600,48850,48850,48850,48850,0
|
|
20230724,193400,13055204600,48850,48850,48850,48850,0
|
|
20230724,193300,13055204600,48850,48850,48850,48850,0
|
|
20230724,193200,13055204600,48850,48850,48850,48850,0
|
|
20230724,193100,13055204600,48850,48850,48850,48850,0
|
|
20230724,193000,13055204600,48850,48850,48850,48850,0
|
|
20230724,192900,13055204600,48850,48850,48850,48850,0
|
|
20230724,192800,13055204600,48850,48850,48850,48850,0
|
|
20230724,192700,13055204600,48850,48850,48850,48850,0
|
|
20230724,192600,13055204600,48850,48850,48850,48850,0
|
|
20230724,192500,13055204600,48850,48850,48850,48850,0
|
|
20230724,192400,13055204600,48850,48850,48850,48850,0
|
|
20230724,192300,13055204600,48850,48850,48850,48850,0
|
|
20230724,192200,13055204600,48850,48850,48850,48850,0
|
|
20230724,192100,13055204600,48850,48850,48850,48850,0
|
|
20230724,192000,13055204600,48850,48850,48850,48850,0
|
|
20230724,191900,13055204600,48850,48850,48850,48850,0
|
|
20230724,191800,13055204600,48850,48850,48850,48850,0
|
|
20230724,191700,13055204600,48850,48850,48850,48850,0
|
|
20230724,191600,13055204600,48850,48850,48850,48850,0
|
|
20230724,191500,13055204600,48850,48850,48850,48850,0
|
|
20230724,191400,13055204600,48850,48850,48850,48850,0
|
|
20230724,191300,13055204600,48850,48850,48850,48850,0
|
|
20230724,191200,13055204600,48850,48850,48850,48850,0
|
|
20230724,191100,13055204600,48850,48850,48850,48850,0
|
|
20230724,191000,13055204600,48850,48850,48850,48850,0
|
|
20230724,190900,13055204600,48850,48850,48850,48850,15730
|
|
20230724,190800,13055204600,48850,48850,48850,48850,0
|
|
20230724,190700,13055204600,48850,48850,48850,48850,0
|
|
20230724,190600,13055204600,48850,48850,48850,48850,0
|
|
20230724,190500,13055204600,48850,48850,48850,48850,0
|
|
20230724,190400,13055204600,48850,48850,48850,48850,0
|
|
20230724,190300,13055204600,48850,48850,48850,48850,0
|
|
20230724,190200,13055204600,48850,48850,48850,48850,0
|
|
20230724,190100,13055204600,48850,48850,48850,48850,0
|
|
20230724,190000,13055204600,48850,48850,48850,48850,0
|
|
20230724,185900,13055204600,48850,48850,48850,48850,0
|
|
20230724,185800,13055204600,48850,48850,48850,48850,0
|
|
20230724,185700,13055204600,48850,48850,48850,48850,0
|
|
20230724,185600,13055204600,48850,48850,48850,48850,0
|
|
20230724,185500,13055204600,48850,48850,48850,48850,0
|
|
20230724,185400,13055204600,48850,48850,48850,48850,0
|
|
20230724,185300,13055204600,48850,48850,48850,48850,0
|
|
20230724,185200,13055204600,48850,48850,48850,48850,0
|
|
20230724,185100,13055204600,48850,48850,48850,48850,0
|
|
20230724,185000,13055204600,48850,48850,48850,48850,0
|
|
20230724,184900,13055204600,48850,48850,48850,48850,0
|
|
20230724,184800,13055204600,48850,48850,48850,48850,0
|
|
20230724,184700,13055204600,48850,48850,48850,48850,0
|
|
20230724,184600,13055204600,48850,48850,48850,48850,0
|
|
20230724,184500,13055204600,48850,48850,48850,48850,0
|
|
20230724,184400,13055204600,48850,48850,48850,48850,0
|
|
20230724,184300,13055204600,48850,48850,48850,48850,0
|
|
20230724,184200,13055204600,48850,48850,48850,48850,0
|
|
20230724,184100,13055204600,48850,48850,48850,48850,0
|
|
20230724,184000,13055204600,48850,48850,48850,48850,0
|
|
20230724,183900,13055204600,48850,48850,48850,48850,15730
|
|
20230724,183800,13055204600,48850,48850,48850,48850,0
|
|
20230724,183700,13055204600,48850,48850,48850,48850,0
|
|
20230724,183600,13055204600,48850,48850,48850,48850,0
|
|
20230724,183500,13055204600,48850,48850,48850,48850,0
|
|
20230724,183400,13055204600,48850,48850,48850,48850,0
|
|
20230724,183300,13055204600,48850,48850,48850,48850,0
|
|
20230724,183200,13055204600,48850,48850,48850,48850,0
|
|
20230724,183100,13055204600,48850,48850,48850,48850,0
|
|
20230724,183000,13055204600,48850,48850,48850,48850,0
|
|
20230724,182900,13055204600,48850,48850,48850,48850,0
|
|
20230724,182800,13055204600,48850,48850,48850,48850,0
|
|
20230724,182700,13055204600,48850,48850,48850,48850,0
|
|
20230724,182600,13055204600,48850,48850,48850,48850,0
|
|
20230724,182500,13055204600,48850,48850,48850,48850,0
|
|
20230724,182400,13055204600,48850,48850,48850,48850,0
|
|
20230724,182300,13055204600,48850,48850,48850,48850,0
|
|
20230724,182200,13055204600,48850,48850,48850,48850,0
|
|
20230724,182100,13055204600,48850,48850,48850,48850,0
|
|
20230724,182000,13055204600,48850,48850,48850,48850,0
|
|
20230724,181900,13055204600,48850,48850,48850,48850,0
|
|
20230724,181800,13055204600,48850,48850,48850,48850,0
|
|
20230724,181700,13055204600,48850,48850,48850,48850,0
|
|
20230724,181600,13055204600,48850,48850,48850,48850,0
|
|
20230724,181500,13055204600,48850,48850,48850,48850,0
|
|
20230724,181400,13055204600,48850,48850,48850,48850,0
|
|
20230724,181300,13055204600,48850,48850,48850,48850,0
|
|
20230724,181200,13055204600,48850,48850,48850,48850,0
|
|
20230724,181100,13055204600,48850,48850,48850,48850,0
|
|
20230724,181000,13055204600,48850,48850,48850,48850,0
|
|
20230724,180900,13055204600,48850,48850,48850,48850,15730
|
|
20230724,180800,13055204600,48850,48850,48850,48850,0
|
|
20230724,180700,13055204600,48850,48850,48850,48850,0
|
|
20230724,180600,13055204600,48850,48850,48850,48850,0
|
|
20230724,180500,13055204600,48850,48850,48850,48850,0
|
|
20230724,180400,13055204600,48850,48850,48850,48850,0
|
|
20230724,180300,13055204600,48850,48850,48850,48850,0
|
|
20230724,180200,13055204600,48850,48850,48850,48850,0
|
|
20230724,180100,13055204600,48850,48850,48850,48850,0
|
|
20230724,180000,13055204600,48850,48850,48850,48850,0
|
|
20230724,175900,13055204600,48850,48850,48850,48850,0
|
|
20230724,175800,13055204600,48850,48850,48850,48850,0
|
|
20230724,175700,13055204600,48850,48850,48850,48850,0
|
|
20230724,175600,13055204600,48850,48850,48850,48850,0
|
|
20230724,175500,13055204600,48850,48850,48850,48850,0
|
|
20230724,175400,13055204600,48850,48850,48850,48850,0
|
|
20230724,175300,13055204600,48850,48850,48850,48850,0
|
|
20230724,175200,13055204600,48850,48850,48850,48850,0
|
|
20230724,175100,13055204600,48850,48850,48850,48850,0
|
|
20230724,175000,13055204600,48850,48850,48850,48850,0
|
|
20230724,174900,13055204600,48850,48850,48850,48850,0
|
|
20230724,174800,13055204600,48850,48850,48850,48850,0
|
|
20230724,174700,13055204600,48850,48850,48850,48850,0
|
|
20230724,174600,13055204600,48850,48850,48850,48850,0
|
|
20230724,174500,13055204600,48850,48850,48850,48850,0
|
|
20230724,174400,13055204600,48850,48850,48850,48850,0
|
|
20230724,174300,13055204600,48850,48850,48850,48850,0
|
|
20230724,174200,13055204600,48850,48850,48850,48850,0
|
|
20230724,174100,13055204600,48850,48850,48850,48850,0
|
|
20230724,174000,13055204600,48850,48850,48850,48850,0
|
|
20230724,173900,13055204600,48850,48850,48850,48850,15730
|
|
20230724,173800,13055204600,48850,48850,48850,48850,0
|
|
20230724,173700,13055204600,48850,48850,48850,48850,0
|
|
20230724,173600,13055204600,48850,48850,48850,48850,0
|
|
20230724,173500,13055204600,48850,48850,48850,48850,0
|
|
20230724,173400,13055204600,48850,48850,48850,48850,0
|
|
20230724,173300,13055204600,48850,48850,48850,48850,0
|
|
20230724,173200,13055204600,48850,48850,48850,48850,0
|
|
20230724,173100,13055204600,48850,48850,48850,48850,0
|
|
20230724,173000,13055204600,48850,48850,48850,48850,0
|
|
20230724,172900,13055204600,48850,48850,48850,48850,0
|
|
20230724,172800,13055204600,48850,48850,48850,48850,0
|
|
20230724,172700,13055204600,48850,48850,48850,48850,0
|
|
20230724,172600,13055204600,48850,48850,48850,48850,0
|
|
20230724,172500,13055204600,48850,48850,48850,48850,0
|
|
20230724,172400,13055204600,48850,48850,48850,48850,0
|
|
20230724,172300,13055204600,48850,48850,48850,48850,0
|
|
20230724,172200,13055204600,48850,48850,48850,48850,0
|
|
20230724,172100,13055204600,48850,48850,48850,48850,0
|
|
20230724,172000,13055204600,48850,48850,48850,48850,0
|
|
20230724,171900,13055204600,48850,48850,48850,48850,0
|
|
20230724,171800,13055204600,48850,48850,48850,48850,0
|
|
20230724,171700,13055204600,48850,48850,48850,48850,0
|
|
20230724,171600,13055204600,48850,48850,48850,48850,0
|
|
20230724,171500,13055204600,48850,48850,48850,48850,0
|
|
20230724,171400,13055204600,48850,48850,48850,48850,0
|
|
20230724,171300,13055204600,48850,48850,48850,48850,0
|
|
20230724,171200,13055204600,48850,48850,48850,48850,0
|
|
20230724,171100,13055204600,48850,48850,48850,48850,0
|
|
20230724,171000,13055204600,48850,48850,48850,48850,0
|
|
20230724,170900,13055204600,48850,48850,48850,48850,15730
|
|
20230724,170800,13055204600,48850,48850,48850,48850,0
|
|
20230724,170700,13055204600,48850,48850,48850,48850,0
|
|
20230724,170600,13055204600,48850,48850,48850,48850,0
|
|
20230724,170500,13055204600,48850,48850,48850,48850,0
|
|
20230724,170400,13055204600,48850,48850,48850,48850,0
|
|
20230724,170300,13055204600,48850,48850,48850,48850,0
|
|
20230724,170200,13055204600,48850,48850,48850,48850,0
|
|
20230724,170100,13055204600,48850,48850,48850,48850,0
|
|
20230724,170000,13055204600,48850,48850,48850,48850,0
|
|
20230724,165900,13055204600,48850,48850,48850,48850,0
|
|
20230724,165800,13055204600,48850,48850,48850,48850,0
|
|
20230724,165700,13055204600,48850,48850,48850,48850,0
|
|
20230724,165600,13055204600,48850,48850,48850,48850,0
|
|
20230724,165500,13055204600,48850,48850,48850,48850,0
|
|
20230724,165400,13055204600,48850,48850,48850,48850,0
|
|
20230724,165300,13055204600,48850,48850,48850,48850,0
|
|
20230724,165200,13055204600,48850,48850,48850,48850,0
|
|
20230724,165100,13055204600,48850,48850,48850,48850,0
|
|
20230724,165000,13055204600,48850,48850,48850,48850,0
|
|
20230724,164900,13055204600,48850,48850,48850,48850,0
|
|
20230724,164800,13055204600,48850,48850,48850,48850,0
|
|
20230724,164700,13055204600,48850,48850,48850,48850,0
|
|
20230724,164600,13055204600,48850,48850,48850,48850,0
|
|
20230724,164500,13055204600,48850,48850,48850,48850,0
|
|
20230724,164400,13055204600,48850,48850,48850,48850,0
|
|
20230724,164300,13055204600,48850,48850,48850,48850,0
|
|
20230724,164200,13055204600,48850,48850,48850,48850,0
|
|
20230724,164100,13055204600,48850,48850,48850,48850,0
|
|
20230724,164000,13055204600,48850,48850,48850,48850,0
|
|
20230724,163900,13055204600,48850,48850,48850,48850,15730
|
|
20230724,163800,13055204600,48850,48850,48850,48850,0
|
|
20230724,163700,13055204600,48850,48850,48850,48850,0
|
|
20230724,163600,13055204600,48850,48850,48850,48850,0
|
|
20230724,163500,13055204600,48850,48850,48850,48850,0
|
|
20230724,163400,13055204600,48850,48850,48850,48850,0
|
|
20230724,163300,13055204600,48850,48850,48850,48850,0
|
|
20230724,163200,13055204600,48850,48850,48850,48850,0
|
|
20230724,163100,13055204600,48850,48850,48850,48850,0
|
|
20230724,163000,13055204600,48850,48850,48850,48850,0
|
|
20230724,162900,13055204600,48850,48850,48850,48850,0
|
|
20230724,162800,13055204600,48850,48850,48850,48850,0
|
|
20230724,162700,13055204600,48850,48850,48850,48850,0
|
|
20230724,162600,13055204600,48850,48850,48850,48850,0
|
|
20230724,162500,13055204600,48850,48850,48850,48850,0
|
|
20230724,162400,13055204600,48850,48850,48850,48850,0
|
|
20230724,162300,13055204600,48850,48850,48850,48850,0
|
|
20230724,162200,13055204600,48850,48850,48850,48850,0
|
|
20230724,162100,13055204600,48850,48850,48850,48850,0
|
|
20230724,162000,13055204600,48850,48850,48850,48850,0
|
|
20230724,161900,13055204600,48850,48850,48850,48850,0
|
|
20230724,161800,13055204600,48850,48850,48850,48850,0
|
|
20230724,161700,13055204600,48850,48850,48850,48850,0
|
|
20230724,161600,13055204600,48850,48850,48850,48850,0
|
|
20230724,161500,13055204600,48850,48850,48850,48850,0
|
|
20230724,161400,13055204600,48850,48850,48850,48850,0
|
|
20230724,161300,13055204600,48850,48850,48850,48850,0
|
|
20230724,161200,13055204600,48850,48850,48850,48850,0
|
|
20230724,161100,13055204600,48850,48850,48850,48850,0
|
|
20230724,161000,13055204600,48850,48850,48850,48850,0
|
|
20230724,160900,13055204600,48850,48850,48850,48850,15730
|
|
20230724,160800,13055204600,48850,48850,48850,48850,0
|
|
20230724,160700,13055204600,48850,48850,48850,48850,0
|
|
20230724,160600,13055204600,48850,48850,48850,48850,0
|
|
20230724,160500,13055204600,48850,48850,48850,48850,0
|
|
20230724,160400,13055204600,48850,48850,48850,48850,0
|
|
20230724,160300,13055204600,48850,48850,48850,48850,0
|
|
20230724,160200,13055204600,48850,48850,48850,48850,0
|
|
20230724,160100,13055204600,48850,48850,48850,48850,0
|
|
20230724,160000,13055204600,48850,48850,48850,48850,0
|
|
20230724,155900,13055204600,48850,48850,48850,48850,0
|
|
20230724,155800,13055204600,48850,48850,48850,48850,0
|
|
20230724,155700,13055204600,48850,48850,48850,48850,0
|
|
20230724,155600,13055204600,48850,48850,48850,48850,0
|
|
20230724,155500,13055204600,48850,48850,48850,48850,0
|
|
20230724,155400,13055204600,48850,48850,48850,48850,0
|
|
20230724,155300,13055204600,48850,48850,48850,48850,0
|
|
20230724,155200,13055204600,48850,48850,48850,48850,0
|
|
20230724,155100,13055204600,48850,48850,48850,48850,0
|
|
20230724,155000,13055204600,48850,48850,48850,48850,0
|
|
20230724,154900,13055204600,48850,48850,48850,48850,0
|
|
20230724,154800,13055204600,48850,48850,48850,48850,0
|
|
20230724,154700,13055204600,48850,48850,48850,48850,0
|
|
20230724,154600,13055204600,48850,48850,48850,48850,0
|
|
20230724,154500,13055204600,48850,48850,48850,48850,0
|
|
20230724,154400,13055204600,48850,48850,48850,48850,0
|
|
20230724,154300,13055204600,48850,48850,48850,48850,0
|
|
20230724,154200,13055204600,48850,48850,48850,48850,0
|
|
20230724,154100,13055204600,48850,48850,48850,48850,0
|
|
20230724,154000,13055204600,48850,48850,48850,48850,0
|
|
20230724,153900,13055204600,48850,48850,48850,48850,15730
|
|
20230724,153800,13055204600,48850,48850,48850,48850,0
|
|
20230724,153700,13055204600,48850,48850,48850,48850,0
|
|
20230724,153600,13055204600,48850,48850,48850,48850,0
|
|
20230724,153500,13055204600,48850,48850,48850,48850,0
|
|
20230724,153400,13055204600,48850,48850,48850,48850,0
|
|
20230724,153300,13055204600,48850,48850,48850,48850,0
|
|
20230724,153200,13055204600,48850,48850,48850,48850,0
|
|
20230724,153100,13055204600,48850,48850,48850,48850,0
|
|
20230724,153000,13055204600,48850,48850,48850,48850,15730
|
|
20230724,152900,12286794100,48650,48650,48650,48650,0
|
|
20230724,152800,12286794100,48650,48650,48650,48650,0
|
|
20230724,152700,12286794100,48650,48650,48650,48650,0
|
|
20230724,152600,12286794100,48650,48650,48650,48650,0
|
|
20230724,152500,12286794100,48650,48650,48650,48650,0
|
|
20230724,152400,12286794100,48650,48650,48650,48650,0
|
|
20230724,152300,12286794100,48650,48650,48650,48650,0
|
|
20230724,152200,12286794100,48650,48650,48650,48650,0
|
|
20230724,152100,12286794100,48650,48650,48650,48650,0
|
|
20230724,152000,12286794100,48650,48650,48650,48650,0
|
|
20230724,151900,12286794100,48650,48650,48700,48550,2964
|
|
20230724,151800,12142774900,48650,48650,48700,48600,2611
|
|
20230724,151700,12015772150,48600,48650,48700,48600,1958
|
|
20230724,151600,11920601450,48700,48650,48700,48600,2192
|
|
20230724,151500,11814018100,48650,48700,48750,48650,1906
|
|
20230724,151400,11721197200,48700,48750,48800,48700,1302
|
|
20230724,151300,11657772300,48800,48700,48800,48700,1455
|
|
20230724,151200,11586893350,48700,48750,48800,48700,987
|
|
20230724,151100,11538800550,48750,48800,48800,48750,1001
|
|
20230724,151000,11489995650,48750,48750,48750,48750,1144
|
|
20230724,150900,11434225650,48750,48800,48800,48750,975
|
|
20230724,150800,11386647250,48800,48800,48850,48800,805
|
|
20230724,150700,11347351900,48800,48800,48800,48800,264
|
|
20230724,150600,11334468700,48800,48800,48800,48800,263
|
|
20230724,150500,11321634300,48800,48750,48800,48750,1399
|
|
20230724,150400,11253363350,48750,48750,48800,48750,537
|
|
20230724,150300,11227183450,48750,48750,48750,48750,348
|
|
20230724,150200,11210218450,48750,48750,48750,48750,816
|
|
20230724,150100,11170438450,48750,48800,48850,48750,1407
|
|
20230724,150000,11101790050,48800,48850,48900,48800,407
|
|
20230724,145900,11081917000,48850,48850,48850,48850,318
|
|
20230724,145800,11066382700,48850,48800,48900,48800,2252
|
|
20230724,145700,10956348500,48850,48800,48850,48800,520
|
|
20230724,145600,10930972450,48800,48800,48850,48750,545
|
|
20230724,145500,10904379000,48800,48800,48850,48750,1419
|
|
20230724,145400,10835142950,48800,48800,48850,48800,438
|
|
20230724,145300,10813768400,48800,48800,48850,48800,353
|
|
20230724,145200,10796541950,48800,48800,48850,48800,659
|
|
20230724,145100,10764382700,48800,48950,48950,48800,1588
|
|
20230724,145000,10686747200,48900,48850,48900,48850,864
|
|
20230724,144900,10644502600,48850,48850,48900,48850,519
|
|
20230724,144800,10619149400,48850,48850,48850,48850,254
|
|
20230724,144700,10606741500,48850,48850,48900,48850,331
|
|
20230724,144600,10590572050,48850,48900,48900,48850,803
|
|
20230724,144500,10551327150,48900,48900,48950,48900,693
|
|
20230724,144400,10517436950,48900,48900,48950,48900,671
|
|
20230724,144300,10484623950,48950,49100,49100,48900,2915
|
|
20230724,144200,10341767650,49100,49050,49100,49050,431
|
|
20230724,144100,10320627050,49100,49050,49100,49050,234
|
|
20230724,144000,10309146550,49050,49100,49100,49050,55
|
|
20230724,143900,10306448750,49050,49050,49100,49000,1402
|
|
20230724,143800,10237686300,49000,49050,49050,49000,120
|
|
20230724,143700,10231802850,49050,49000,49050,49000,70
|
|
20230724,143600,10228372550,49000,49050,49050,49000,166
|
|
20230724,143500,10220237650,49050,49000,49050,49000,98
|
|
20230724,143400,10215433550,49000,49050,49050,49000,8
|
|
20230724,143300,10215041350,49000,49050,49050,49000,54
|
|
20230724,143200,10212395300,49000,49000,49000,49000,44
|
|
20230724,143100,10210239300,49000,48950,49050,48950,219
|
|
20230724,143000,10199510950,49000,48950,49000,48950,253
|
|
20230724,142900,10187121400,49000,48950,49000,48950,73
|
|
20230724,142800,10183547950,48950,48950,48950,48950,2
|
|
20230724,142700,10183450050,48950,49000,49000,48950,481
|
|
20230724,142600,10159887100,49000,49000,49000,48950,72
|
|
20230724,142500,10156362550,48950,49050,49050,48950,63
|
|
20230724,142400,10153277700,49050,49150,49150,48950,3060
|
|
20230724,142300,10003157300,49150,49100,49150,49100,102
|
|
20230724,142200,9998148400,49150,49150,49150,49100,43
|
|
20230724,142100,9996035600,49100,49150,49150,49100,88
|
|
20230724,142000,9991713550,49100,49100,49150,49100,73
|
|
20230724,141900,9988129200,49100,49100,49100,49100,97
|
|
20230724,141800,9983366500,49100,49100,49100,49100,47
|
|
20230724,141700,9981058800,49150,49150,49150,49100,101
|
|
20230724,141600,9976099600,49150,49100,49150,49100,14
|
|
20230724,141500,9975411700,49100,49150,49150,49100,211
|
|
20230724,141400,9965051550,49100,49150,49150,49100,64
|
|
20230724,141300,9961909100,49100,49050,49150,49050,464
|
|
20230724,141200,9939123500,49050,49050,49100,49050,536
|
|
20230724,141100,9912831100,49100,49150,49150,49050,1195
|
|
20230724,141000,9854159200,49150,49150,49150,49100,58
|
|
20230724,140900,9851311300,49100,49100,49150,49100,110
|
|
20230724,140800,9845908450,49100,49000,49150,49000,1153
|
|
20230724,140700,9789333650,49050,49050,49050,49000,80
|
|
20230724,140600,9785411950,49050,49000,49050,49000,383
|
|
20230724,140500,9766643900,48950,48950,48950,48950,114
|
|
20230724,140400,9761063600,48950,48950,49000,48950,128
|
|
20230724,140300,9754795950,49000,48950,49000,48950,177
|
|
20230724,140200,9746131500,48950,48950,49000,48950,502
|
|
20230724,140100,9721556100,48900,48950,48950,48900,123
|
|
20230724,140000,9715538200,48900,49000,49000,48850,1623
|
|
20230724,135900,9636161950,48950,48950,49000,48950,57
|
|
20230724,135800,9633371750,48950,49000,49000,48950,1853
|
|
20230724,135700,9542587750,49000,49000,49000,49000,181
|
|
20230724,135600,9533718750,49000,49000,49050,49000,102
|
|
20230724,135500,9528720400,49000,49000,49050,49000,118
|
|
20230724,135400,9522937000,49050,49000,49050,49000,270
|
|
20230724,135300,9509706950,49000,49000,49050,49000,417
|
|
20230724,135200,9489273800,49000,49000,49000,49000,149
|
|
20230724,135100,9481972800,49050,49000,49050,49000,163
|
|
20230724,135000,9473984850,49000,48950,49000,48950,631
|
|
20230724,134900,9443065900,48950,48950,49000,48950,57
|
|
20230724,134800,9440275500,48950,48950,48950,48950,478
|
|
20230724,134700,9416877400,48900,48900,48900,48900,56
|
|
20230724,134600,9414139000,48900,48900,48900,48900,51
|
|
20230724,134500,9411645100,48900,48900,48900,48900,62
|
|
20230724,134400,9408613300,48900,48900,48900,48900,114
|
|
20230724,134300,9403038700,48900,48900,48950,48900,163
|
|
20230724,134200,9395067450,48900,49000,49000,48900,1685
|
|
20230724,134100,9312530250,49000,49000,49050,49000,228
|
|
20230724,134000,9301358200,49000,48950,49050,48950,2231
|
|
20230724,133900,9192035500,48950,48950,48950,48950,514
|
|
20230724,133800,9166875200,48950,48950,49000,48950,78
|
|
20230724,133700,9163055900,48950,48950,48950,48950,545
|
|
20230724,133600,9136378150,48950,48950,48950,48900,94
|
|
20230724,133500,9131779050,48900,48900,48900,48900,73
|
|
20230724,133400,9128209350,48900,48900,48900,48900,97
|
|
20230724,133300,9123466050,48900,48900,48950,48900,253
|
|
20230724,133200,9111093550,48900,48850,48900,48850,1410
|
|
20230724,133100,9042149500,48850,48850,48850,48850,56
|
|
20230724,133000,9039413900,48850,48850,48850,48850,62
|
|
20230724,132900,9036385200,48850,48900,48900,48850,110
|
|
20230724,132800,9031011050,48850,48900,48900,48850,204
|
|
20230724,132700,9021045550,48900,48900,48900,48850,105
|
|
20230724,132600,9015913650,48850,48850,48900,48850,399
|
|
20230724,132500,8996422100,48850,48850,48900,48850,47
|
|
20230724,132400,8994123900,48850,48900,48900,48850,75
|
|
20230724,132300,8990460050,48850,48850,48850,48850,271
|
|
20230724,132200,8977221700,48850,48850,48850,48850,654
|
|
20230724,132100,8945273800,48850,48850,48900,48850,275
|
|
20230724,132000,8931839750,48950,48950,48950,48850,572
|
|
20230724,131900,8903868400,48900,48900,48950,48900,76
|
|
20230724,131800,8900151650,48900,48900,48900,48900,171
|
|
20230724,131700,8891789750,48900,48900,48950,48900,213
|
|
20230724,131600,8881373850,48900,48950,48950,48900,85
|
|
20230724,131500,8877217100,48950,48900,48950,48900,841
|
|
20230724,131400,8836092100,48900,48950,48950,48900,136
|
|
20230724,131300,8829439250,48950,48950,48950,48950,1034
|
|
20230724,131200,8778824950,48950,48950,48950,48950,61
|
|
20230724,131100,8775839000,48950,48950,48950,48950,65
|
|
20230724,131000,8772657250,48950,49050,49050,48950,604
|
|
20230724,130900,8743063250,49000,49000,49000,49000,251
|
|
20230724,130800,8730764250,49000,49000,49000,49000,64
|
|
20230724,130700,8727628250,49000,49000,49000,49000,361
|
|
20230724,130600,8709939250,49000,49050,49050,49000,256
|
|
20230724,130500,8697392550,49050,49050,49050,49000,919
|
|
20230724,130400,8652318950,49100,49100,49100,49050,807
|
|
20230724,130300,8612702450,49050,49100,49100,49050,467
|
|
20230724,130200,8589778000,49050,48850,49050,48850,2622
|
|
20230724,130100,8461508650,48850,48850,48850,48800,346
|
|
20230724,130000,8444606750,48850,48850,48850,48800,56
|
|
20230724,125900,8441872050,48850,48850,48850,48800,175
|
|
20230724,125800,8433331800,48850,48800,48850,48800,973
|
|
20230724,125700,8385848300,48750,48750,48750,48700,350
|
|
20230724,125600,8368785850,48750,48700,48750,48700,18
|
|
20230724,125500,8367908450,48750,48700,48750,48700,548
|
|
20230724,125400,8341199600,48750,48750,48750,48700,898
|
|
20230724,125300,8297423650,48750,48700,48750,48700,34
|
|
20230724,125200,8295766650,48750,48700,48750,48700,145
|
|
20230724,125100,8288704300,48700,48750,48750,48700,69
|
|
20230724,125000,8285342350,48750,48700,48750,48700,64
|
|
20230724,124900,8282222450,48700,48700,48700,48700,120
|
|
20230724,124800,8276378450,48700,48700,48750,48700,99
|
|
20230724,124700,8271557100,48700,48750,48750,48700,200
|
|
20230724,124600,8261816150,48750,48700,48750,48700,729
|
|
20230724,124500,8226312500,48700,48700,48750,48700,223
|
|
20230724,124400,8215450850,48700,48750,48750,48700,190
|
|
20230724,124300,8206191000,48750,48750,48750,48750,48
|
|
20230724,124200,8203851000,48700,48750,48750,48700,104
|
|
20230724,124100,8198783000,48750,48750,48750,48700,63
|
|
20230724,124000,8195712700,48700,48750,48750,48700,51
|
|
20230724,123900,8193227700,48750,48750,48750,48700,93
|
|
20230724,123800,8188694000,48750,48750,48750,48750,41
|
|
20230724,123700,8186695250,48700,48700,48700,48700,52
|
|
20230724,123600,8184162850,48700,48750,48750,48700,26
|
|
20230724,123500,8182895750,48750,48700,48750,48700,201
|
|
20230724,123400,8173104550,48700,48700,48700,48700,162
|
|
20230724,123300,8165215150,48700,48700,48700,48700,3
|
|
20230724,123200,8165069050,48750,48650,48750,48650,784
|
|
20230724,123100,8126915900,48650,48650,48650,48650,902
|
|
20230724,123000,8083033600,48650,48700,48700,48600,2121
|
|
20230724,122900,7979852600,48650,48700,48700,48650,229
|
|
20230724,122800,7968711600,48650,48700,48700,48650,104
|
|
20230724,122700,7963646900,48700,48700,48700,48650,170
|
|
20230724,122600,7955372950,48700,48700,48700,48650,812
|
|
20230724,122500,7915860950,48700,48800,48800,48650,9331
|
|
20230724,122400,7461397350,48750,48750,48750,48750,282
|
|
20230724,122300,7447649850,48750,48800,48800,48750,41
|
|
20230724,122200,7445651050,48800,48750,48800,48750,103
|
|
20230724,122100,7440627700,48750,48800,48800,48750,275
|
|
20230724,122000,7427210600,48800,48800,48800,48750,131
|
|
20230724,121900,7420822500,48800,48800,48800,48750,144
|
|
20230724,121800,7413798850,48800,48800,48800,48750,162
|
|
20230724,121700,7405898950,48800,48750,48800,48750,73
|
|
20230724,121600,7402337050,48800,48750,48800,48750,40
|
|
20230724,121500,7400385700,48800,48750,48800,48750,64
|
|
20230724,121400,7397263200,48750,48750,48800,48750,191
|
|
20230724,121300,7387947250,48800,48800,48800,48750,49
|
|
20230724,121200,7385556300,48800,48750,48800,48750,53
|
|
20230724,121100,7382970300,48750,48750,48750,48750,244
|
|
20230724,121000,7371075300,48750,48800,48800,48750,43
|
|
20230724,120900,7368978100,48800,48750,48800,48750,35
|
|
20230724,120800,7367271650,48750,48800,48800,48750,201
|
|
20230724,120700,7357472850,48800,48800,48800,48750,219
|
|
20230724,120600,7346785950,48800,48750,48800,48750,135
|
|
20230724,120500,7340204050,48800,48800,48800,48750,50
|
|
20230724,120400,7337764600,48800,48750,48800,48750,50
|
|
20230724,120300,7335324750,48750,48750,48800,48750,519
|
|
20230724,120200,7310017300,48750,48750,48750,48700,318
|
|
20230724,120100,7294516550,48750,48750,48750,48700,149
|
|
20230724,120000,7287253050,48750,48700,48750,48700,62
|
|
20230724,115900,7284230650,48750,48750,48750,48750,231
|
|
20230724,115800,7272969400,48750,48750,48750,48700,140
|
|
20230724,115700,7266145100,48750,48700,48750,48700,148
|
|
20230724,115600,7258935650,48750,48700,48750,48700,29
|
|
20230724,115500,7257521950,48750,48700,48750,48700,103
|
|
20230724,115400,7252503850,48750,48750,48750,48700,429
|
|
20230724,115300,7231590400,48750,48750,48750,48700,280
|
|
20230724,115200,7217946850,48750,48750,48750,48700,539
|
|
20230724,115100,7191677000,48750,48700,48750,48700,300
|
|
20230724,115000,7177064050,48700,48750,48750,48700,646
|
|
20230724,114900,7145598500,48700,48800,48800,48700,4126
|
|
20230724,114800,6944376400,48800,48850,48850,48800,17
|
|
20230724,114700,6943546700,48850,48850,48850,48800,526
|
|
20230724,114600,6917856800,48850,48850,48850,48800,287
|
|
20230724,114500,6903840800,48850,48800,48850,48800,748
|
|
20230724,114400,6867313150,48800,48850,48850,48800,116
|
|
20230724,114300,6861651750,48850,48800,48850,48800,162
|
|
20230724,114200,6853745650,48800,48850,48900,48800,482
|
|
20230724,114100,6830203350,48850,48850,48850,48850,43
|
|
20230724,114000,6828102800,48850,48850,48900,48850,702
|
|
20230724,113900,6793809650,48850,48850,48850,48850,55
|
|
20230724,113800,6791122900,48850,48850,48850,48800,1099
|
|
20230724,113700,6737442450,48900,48900,48900,48900,41
|
|
20230724,113600,6735437550,48900,48950,48950,48850,1998
|
|
20230724,113500,6637680200,49000,48950,49000,48950,81
|
|
20230724,113400,6633713350,48950,48950,49000,48950,93
|
|
20230724,113300,6629160950,48950,49000,49000,48950,241
|
|
20230724,113200,6617356800,48950,49000,49000,48950,20
|
|
20230724,113100,6616377650,49000,48950,49000,48950,2
|
|
20230724,113000,6616279700,48950,48950,49000,48950,187
|
|
20230724,112900,6607124050,48950,48950,49000,48950,57
|
|
20230724,112800,6604331900,48950,48950,48950,48950,130
|
|
20230724,112700,6597968400,49000,48900,49000,48900,1230
|
|
20230724,112600,6537802450,48850,48850,48900,48850,59
|
|
20230724,112500,6534919900,48850,48950,48950,48850,1925
|
|
20230724,112400,6440828700,48950,48900,48950,48900,31
|
|
20230724,112300,6439311750,48900,48900,48950,48900,281
|
|
20230724,112200,6425569250,48900,48900,48900,48900,15
|
|
20230724,112100,6424835750,48900,48900,48950,48900,654
|
|
20230724,112000,6392855000,48900,49000,49000,48900,1549
|
|
20230724,111900,6317067500,49000,49000,49000,48950,663
|
|
20230724,111800,6284587700,49000,49000,49000,49000,21
|
|
20230724,111700,6283558700,49000,49000,49050,49000,359
|
|
20230724,111600,6265967450,49000,49000,49050,49000,133
|
|
20230724,111500,6259450200,49000,49000,49000,49000,450
|
|
20230724,111400,6237400200,49000,49000,49050,49000,594
|
|
20230724,111300,6208294100,49000,49000,49050,49000,185
|
|
20230724,111200,6199228050,49000,49000,49000,49000,310
|
|
20230724,111100,6184038050,49000,49000,49050,49000,32
|
|
20230724,111000,6182468950,49050,49050,49050,49000,25
|
|
20230724,110900,6181243000,49000,49050,49050,49000,266
|
|
20230724,110800,6168203500,49050,49100,49150,49000,866
|
|
20230724,110700,6125738300,49050,49100,49100,49050,407
|
|
20230724,110600,6105755250,49200,49300,49300,49150,2034
|
|
20230724,110500,6005631550,49250,49250,49250,49250,53
|
|
20230724,110400,6003021300,49250,49300,49300,49250,3
|
|
20230724,110300,6002873450,49250,49250,49250,49250,214
|
|
20230724,110200,5992333950,49300,49250,49300,49250,96
|
|
20230724,110100,5987605300,49250,49200,49300,49200,269
|
|
20230724,110000,5974364950,49200,49200,49200,49200,75
|
|
20230724,105900,5970674950,49150,49150,49150,49100,376
|
|
20230724,105800,5952194600,49100,49100,49150,49100,28
|
|
20230724,105700,5950819750,49150,49100,49150,49050,562
|
|
20230724,105600,5923236850,49100,49050,49150,49050,758
|
|
20230724,105500,5886032700,49050,49100,49100,49000,1797
|
|
20230724,105400,5797913650,49100,49150,49150,49100,660
|
|
20230724,105300,5765481900,49150,49200,49200,49150,468
|
|
20230724,105200,5742464750,49200,49300,49300,49200,1000
|
|
20230724,105100,5693178950,49350,49350,49350,49300,136
|
|
20230724,105000,5686470550,49300,49300,49350,49300,7
|
|
20230724,104900,5686125400,49300,49300,49350,49300,86
|
|
20230724,104800,5681884400,49350,49300,49350,49300,277
|
|
20230724,104700,5668226950,49300,49300,49350,49300,180
|
|
20230724,104600,5659352400,49300,49350,49450,49250,1100
|
|
20230724,104500,5605078050,49350,49200,49350,49200,713
|
|
20230724,104400,5569962650,49150,49200,49200,49150,557
|
|
20230724,104300,5542568500,49200,49200,49200,49150,337
|
|
20230724,104200,5525990650,49200,49200,49200,49150,147
|
|
20230724,104100,5518758950,49200,49150,49200,49150,41
|
|
20230724,104000,5516741800,49200,49100,49200,49100,799
|
|
20230724,103900,5477471150,49150,49150,49150,49150,26
|
|
20230724,103800,5476193250,49100,49150,49150,49100,596
|
|
20230724,103700,5446910700,49150,49200,49200,49150,1039
|
|
20230724,103600,5395798300,49250,49150,49250,49150,1662
|
|
20230724,103500,5314075400,49150,49100,49150,49100,1913
|
|
20230724,103400,5220114500,49100,49050,49100,49050,524
|
|
20230724,103300,5194400550,49050,49100,49100,49050,793
|
|
20230724,103200,5155476400,49100,49050,49100,49050,89
|
|
20230724,103100,5151109100,49050,49050,49100,49050,314
|
|
20230724,103000,5135707350,49100,49050,49100,49050,73
|
|
20230724,102900,5132126450,49050,49000,49050,49000,53
|
|
20230724,102800,5129527200,49000,49100,49100,49000,1063
|
|
20230724,102700,5077386750,49100,49050,49100,49050,16
|
|
20230724,102600,5076601800,49050,49050,49100,49000,829
|
|
20230724,102500,5035941100,49050,49150,49200,49000,14475
|
|
20230724,102400,4325141000,49200,49150,49200,49150,2583
|
|
20230724,102300,4198172900,49150,49200,49200,49150,356
|
|
20230724,102200,4180675150,49200,49200,49200,49150,1676
|
|
20230724,102100,4098254000,49200,49250,49250,49200,449
|
|
20230724,102000,4076144750,49250,49250,49250,49250,16
|
|
20230724,101900,4075356750,49250,49250,49250,49250,258
|
|
20230724,101800,4062650250,49250,49450,49450,49250,2157
|
|
20230724,101700,3956237750,49400,49400,49450,49400,69
|
|
20230724,101600,3952825900,49400,49400,49450,49400,35
|
|
20230724,101500,3951096700,49400,49450,49450,49400,367
|
|
20230724,101400,3932962250,49450,49400,49450,49400,126
|
|
20230724,101300,3926731700,49450,49400,49450,49350,727
|
|
20230724,101200,3890832550,49400,49400,49400,49350,110
|
|
20230724,101100,3885399300,49400,49400,49400,49350,97
|
|
20230724,101000,3880607700,49400,49400,49400,49350,36
|
|
20230724,100900,3878829450,49400,49400,49400,49350,71
|
|
20230724,100800,3875323650,49350,49350,49400,49350,72
|
|
20230724,100700,3871770300,49350,49250,49350,49250,181
|
|
20230724,100600,3862847150,49250,49250,49300,49250,247
|
|
20230724,100500,3850673300,49300,49250,49300,49250,332
|
|
20230724,100400,3834309000,49250,49250,49300,49250,272
|
|
20230724,100300,3820912950,49250,49250,49250,49250,42
|
|
20230724,100200,3818844450,49250,49250,49300,49200,379
|
|
20230724,100100,3800189100,49300,49200,49300,49200,317
|
|
20230724,100000,3784577600,49200,49200,49250,49200,263
|
|
20230724,095900,3771636000,49200,49250,49250,49200,293
|
|
20230724,095800,3757217700,49250,49200,49250,49200,144
|
|
20230724,095700,3750127900,49200,49200,49250,49200,160
|
|
20230724,095600,3742253800,49250,49200,49250,49200,639
|
|
20230724,095500,3710812700,49200,49250,49250,49200,764
|
|
20230724,095400,3673198650,49250,49200,49250,49150,1531
|
|
20230724,095300,3597872600,49200,49150,49200,49150,215
|
|
20230724,095200,3587303600,49200,49250,49250,49150,4628
|
|
20230724,095100,3359780800,49250,49350,49350,49250,1209
|
|
20230724,095000,3300202700,49350,49400,49450,49350,360
|
|
20230724,094900,3282430850,49350,49400,49400,49350,1421
|
|
20230724,094800,3212261050,49400,49550,49550,49400,1439
|
|
20230724,094700,3141059400,49550,49550,49550,49500,71
|
|
20230724,094600,3137542650,49550,49500,49550,49500,217
|
|
20230724,094500,3126796850,49550,49550,49550,49500,197
|
|
20230724,094400,3117037250,49550,49500,49550,49500,94
|
|
20230724,094300,3112380750,49500,49550,49550,49500,50
|
|
20230724,094200,3109904000,49500,49550,49550,49500,566
|
|
20230724,094100,3081884100,49550,49600,49600,49500,2428
|
|
20230724,094000,2961525750,49600,49700,49700,49600,329
|
|
20230724,093900,2945194850,49650,49750,49750,49600,698
|
|
20230724,093800,2910519050,49750,49750,49750,49700,845
|
|
20230724,093700,2868486350,49750,49700,49750,49650,532
|
|
20230724,093600,2842038050,49700,49650,49700,49600,600
|
|
20230724,093500,2812250600,49650,49650,49700,49600,473
|
|
20230724,093400,2788769500,49650,49650,49700,49600,584
|
|
20230724,093300,2759770000,49650,49700,49700,49600,658
|
|
20230724,093200,2727097900,49700,49600,49700,49550,1387
|
|
20230724,093100,2658273150,49600,49500,49600,49500,609
|
|
20230724,093000,2628087800,49550,49500,49600,49500,508
|
|
20230724,092900,2602922300,49500,49500,49550,49500,622
|
|
20230724,092800,2572112050,49550,49500,49550,49450,708
|
|
20230724,092700,2537060450,49500,49400,49500,49400,1659
|
|
20230724,092600,2455048050,49400,49400,49450,49400,912
|
|
20230724,092500,2409993750,49400,49350,49450,49300,1360
|
|
20230724,092400,2342814200,49350,49400,49500,49350,1126
|
|
20230724,092300,2287173400,49400,49250,49450,49250,1020
|
|
20230724,092200,2236843000,49250,49300,49350,49250,657
|
|
20230724,092100,2204459200,49200,49150,49300,49100,1869
|
|
20230724,092000,2112533600,49150,49050,49150,49050,1852
|
|
20230724,091900,2021598350,49050,49000,49050,48950,1038
|
|
20230724,091800,1970736100,49000,49100,49100,49000,1034
|
|
20230724,091700,1920011900,49050,48950,49200,48950,2797
|
|
20230724,091600,1782748100,49050,48800,49050,48800,787
|
|
20230724,091500,1744221300,48800,48800,48800,48700,1044
|
|
20230724,091400,1693335850,48750,48900,48900,48650,3876
|
|
20230724,091300,1504184400,48900,48800,48900,48800,527
|
|
20230724,091200,1478419250,48800,48900,48950,48800,2421
|
|
20230724,091100,1360146650,48950,48750,49000,48700,2167
|
|
20230724,091000,1254287450,48750,48850,48900,48750,2306
|
|
20230724,090900,1141733950,48900,49000,49000,48900,1440
|
|
20230724,090800,1071238750,49000,48850,49050,48800,2834
|
|
20230724,090700,932518950,48850,49000,49000,48800,3067
|
|
20230724,090600,782537500,49050,49050,49100,49000,1517
|
|
20230724,090500,708164950,49000,49050,49150,49000,3370
|
|
20230724,090400,542821400,49050,49200,49200,49050,1959
|
|
20230724,090300,446646200,49200,49100,49300,49100,1524
|
|
20230724,090200,371651800,49050,49250,49300,49050,1024
|
|
20230724,090100,321356600,49150,49400,49400,49000,4074
|
|
20230724,090000,121119400,49400,49550,49550,49400,2431
|