659 lines
31 KiB
CSV
659 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,195600,138774380,6120,6120,6120,6120,156
|
|
20230724,195500,138774380,6120,6120,6120,6120,0
|
|
20230724,195400,138774380,6120,6120,6120,6120,0
|
|
20230724,195300,138774380,6120,6120,6120,6120,0
|
|
20230724,195200,138774380,6120,6120,6120,6120,0
|
|
20230724,195100,138774380,6120,6120,6120,6120,0
|
|
20230724,195000,138774380,6120,6120,6120,6120,0
|
|
20230724,194900,138774380,6120,6120,6120,6120,0
|
|
20230724,194800,138774380,6120,6120,6120,6120,0
|
|
20230724,194700,138774380,6120,6120,6120,6120,0
|
|
20230724,194600,138774380,6120,6120,6120,6120,0
|
|
20230724,194500,138774380,6120,6120,6120,6120,0
|
|
20230724,194400,138774380,6120,6120,6120,6120,0
|
|
20230724,194300,138774380,6120,6120,6120,6120,0
|
|
20230724,194200,138774380,6120,6120,6120,6120,0
|
|
20230724,194100,138774380,6120,6120,6120,6120,0
|
|
20230724,194000,138774380,6120,6120,6120,6120,0
|
|
20230724,193900,138774380,6120,6120,6120,6120,0
|
|
20230724,193800,138774380,6120,6120,6120,6120,0
|
|
20230724,193700,138774380,6120,6120,6120,6120,0
|
|
20230724,193600,138774380,6120,6120,6120,6120,0
|
|
20230724,193500,138774380,6120,6120,6120,6120,0
|
|
20230724,193400,138774380,6120,6120,6120,6120,0
|
|
20230724,193300,138774380,6120,6120,6120,6120,0
|
|
20230724,193200,138774380,6120,6120,6120,6120,0
|
|
20230724,193100,138774380,6120,6120,6120,6120,0
|
|
20230724,193000,138774380,6120,6120,6120,6120,0
|
|
20230724,192900,138774380,6120,6120,6120,6120,0
|
|
20230724,192800,138774380,6120,6120,6120,6120,0
|
|
20230724,192700,138774380,6120,6120,6120,6120,0
|
|
20230724,192600,138774380,6120,6120,6120,6120,156
|
|
20230724,192500,138774380,6120,6120,6120,6120,0
|
|
20230724,192400,138774380,6120,6120,6120,6120,0
|
|
20230724,192300,138774380,6120,6120,6120,6120,0
|
|
20230724,192200,138774380,6120,6120,6120,6120,0
|
|
20230724,192100,138774380,6120,6120,6120,6120,0
|
|
20230724,192000,138774380,6120,6120,6120,6120,0
|
|
20230724,191900,138774380,6120,6120,6120,6120,0
|
|
20230724,191800,138774380,6120,6120,6120,6120,0
|
|
20230724,191700,138774380,6120,6120,6120,6120,0
|
|
20230724,191600,138774380,6120,6120,6120,6120,0
|
|
20230724,191500,138774380,6120,6120,6120,6120,0
|
|
20230724,191400,138774380,6120,6120,6120,6120,0
|
|
20230724,191300,138774380,6120,6120,6120,6120,0
|
|
20230724,191200,138774380,6120,6120,6120,6120,0
|
|
20230724,191100,138774380,6120,6120,6120,6120,0
|
|
20230724,191000,138774380,6120,6120,6120,6120,0
|
|
20230724,190900,138774380,6120,6120,6120,6120,0
|
|
20230724,190800,138774380,6120,6120,6120,6120,0
|
|
20230724,190700,138774380,6120,6120,6120,6120,0
|
|
20230724,190600,138774380,6120,6120,6120,6120,0
|
|
20230724,190500,138774380,6120,6120,6120,6120,0
|
|
20230724,190400,138774380,6120,6120,6120,6120,0
|
|
20230724,190300,138774380,6120,6120,6120,6120,0
|
|
20230724,190200,138774380,6120,6120,6120,6120,0
|
|
20230724,190100,138774380,6120,6120,6120,6120,0
|
|
20230724,190000,138774380,6120,6120,6120,6120,0
|
|
20230724,185900,138774380,6120,6120,6120,6120,0
|
|
20230724,185800,138774380,6120,6120,6120,6120,0
|
|
20230724,185700,138774380,6120,6120,6120,6120,0
|
|
20230724,185600,138774380,6120,6120,6120,6120,156
|
|
20230724,185500,138774380,6120,6120,6120,6120,0
|
|
20230724,185400,138774380,6120,6120,6120,6120,0
|
|
20230724,185300,138774380,6120,6120,6120,6120,0
|
|
20230724,185200,138774380,6120,6120,6120,6120,0
|
|
20230724,185100,138774380,6120,6120,6120,6120,0
|
|
20230724,185000,138774380,6120,6120,6120,6120,0
|
|
20230724,184900,138774380,6120,6120,6120,6120,0
|
|
20230724,184800,138774380,6120,6120,6120,6120,0
|
|
20230724,184700,138774380,6120,6120,6120,6120,0
|
|
20230724,184600,138774380,6120,6120,6120,6120,0
|
|
20230724,184500,138774380,6120,6120,6120,6120,0
|
|
20230724,184400,138774380,6120,6120,6120,6120,0
|
|
20230724,184300,138774380,6120,6120,6120,6120,0
|
|
20230724,184200,138774380,6120,6120,6120,6120,0
|
|
20230724,184100,138774380,6120,6120,6120,6120,0
|
|
20230724,184000,138774380,6120,6120,6120,6120,0
|
|
20230724,183900,138774380,6120,6120,6120,6120,0
|
|
20230724,183800,138774380,6120,6120,6120,6120,0
|
|
20230724,183700,138774380,6120,6120,6120,6120,0
|
|
20230724,183600,138774380,6120,6120,6120,6120,0
|
|
20230724,183500,138774380,6120,6120,6120,6120,0
|
|
20230724,183400,138774380,6120,6120,6120,6120,0
|
|
20230724,183300,138774380,6120,6120,6120,6120,0
|
|
20230724,183200,138774380,6120,6120,6120,6120,0
|
|
20230724,183100,138774380,6120,6120,6120,6120,0
|
|
20230724,183000,138774380,6120,6120,6120,6120,0
|
|
20230724,182900,138774380,6120,6120,6120,6120,0
|
|
20230724,182800,138774380,6120,6120,6120,6120,0
|
|
20230724,182700,138774380,6120,6120,6120,6120,0
|
|
20230724,182600,138774380,6120,6120,6120,6120,156
|
|
20230724,182500,138774380,6120,6120,6120,6120,0
|
|
20230724,182400,138774380,6120,6120,6120,6120,0
|
|
20230724,182300,138774380,6120,6120,6120,6120,0
|
|
20230724,182200,138774380,6120,6120,6120,6120,0
|
|
20230724,182100,138774380,6120,6120,6120,6120,0
|
|
20230724,182000,138774380,6120,6120,6120,6120,0
|
|
20230724,181900,138774380,6120,6120,6120,6120,0
|
|
20230724,181800,138774380,6120,6120,6120,6120,0
|
|
20230724,181700,138774380,6120,6120,6120,6120,0
|
|
20230724,181600,138774380,6120,6120,6120,6120,0
|
|
20230724,181500,138774380,6120,6120,6120,6120,0
|
|
20230724,181400,138774380,6120,6120,6120,6120,0
|
|
20230724,181300,138774380,6120,6120,6120,6120,0
|
|
20230724,181200,138774380,6120,6120,6120,6120,0
|
|
20230724,181100,138774380,6120,6120,6120,6120,0
|
|
20230724,181000,138774380,6120,6120,6120,6120,0
|
|
20230724,180900,138774380,6120,6120,6120,6120,0
|
|
20230724,180800,138774380,6120,6120,6120,6120,0
|
|
20230724,180700,138774380,6120,6120,6120,6120,0
|
|
20230724,180600,138774380,6120,6120,6120,6120,0
|
|
20230724,180500,138774380,6120,6120,6120,6120,0
|
|
20230724,180400,138774380,6120,6120,6120,6120,0
|
|
20230724,180300,138774380,6120,6120,6120,6120,0
|
|
20230724,180200,138774380,6120,6120,6120,6120,0
|
|
20230724,180100,138774380,6120,6120,6120,6120,0
|
|
20230724,180000,138774380,6120,6120,6120,6120,0
|
|
20230724,175900,138774380,6120,6120,6120,6120,0
|
|
20230724,175800,138774380,6120,6120,6120,6120,0
|
|
20230724,175700,138774380,6120,6120,6120,6120,0
|
|
20230724,175600,138774380,6120,6120,6120,6120,156
|
|
20230724,175500,138774380,6120,6120,6120,6120,0
|
|
20230724,175400,138774380,6120,6120,6120,6120,0
|
|
20230724,175300,138774380,6120,6120,6120,6120,0
|
|
20230724,175200,138774380,6120,6120,6120,6120,0
|
|
20230724,175100,138774380,6120,6120,6120,6120,0
|
|
20230724,175000,138774380,6120,6120,6120,6120,0
|
|
20230724,174900,138774380,6120,6120,6120,6120,0
|
|
20230724,174800,138774380,6120,6120,6120,6120,0
|
|
20230724,174700,138774380,6120,6120,6120,6120,0
|
|
20230724,174600,138774380,6120,6120,6120,6120,0
|
|
20230724,174500,138774380,6120,6120,6120,6120,0
|
|
20230724,174400,138774380,6120,6120,6120,6120,0
|
|
20230724,174300,138774380,6120,6120,6120,6120,0
|
|
20230724,174200,138774380,6120,6120,6120,6120,0
|
|
20230724,174100,138774380,6120,6120,6120,6120,0
|
|
20230724,174000,138774380,6120,6120,6120,6120,0
|
|
20230724,173900,138774380,6120,6120,6120,6120,0
|
|
20230724,173800,138774380,6120,6120,6120,6120,0
|
|
20230724,173700,138774380,6120,6120,6120,6120,0
|
|
20230724,173600,138774380,6120,6120,6120,6120,0
|
|
20230724,173500,138774380,6120,6120,6120,6120,0
|
|
20230724,173400,138774380,6120,6120,6120,6120,0
|
|
20230724,173300,138774380,6120,6120,6120,6120,0
|
|
20230724,173200,138774380,6120,6120,6120,6120,0
|
|
20230724,173100,138774380,6120,6120,6120,6120,0
|
|
20230724,173000,138774380,6120,6120,6120,6120,0
|
|
20230724,172900,138774380,6120,6120,6120,6120,0
|
|
20230724,172800,138774380,6120,6120,6120,6120,0
|
|
20230724,172700,138774380,6120,6120,6120,6120,0
|
|
20230724,172600,138774380,6120,6120,6120,6120,156
|
|
20230724,172500,138774380,6120,6120,6120,6120,0
|
|
20230724,172400,138774380,6120,6120,6120,6120,0
|
|
20230724,172300,138774380,6120,6120,6120,6120,0
|
|
20230724,172200,138774380,6120,6120,6120,6120,0
|
|
20230724,172100,138774380,6120,6120,6120,6120,0
|
|
20230724,172000,138774380,6120,6120,6120,6120,0
|
|
20230724,171900,138774380,6120,6120,6120,6120,0
|
|
20230724,171800,138774380,6120,6120,6120,6120,0
|
|
20230724,171700,138774380,6120,6120,6120,6120,0
|
|
20230724,171600,138774380,6120,6120,6120,6120,0
|
|
20230724,171500,138774380,6120,6120,6120,6120,0
|
|
20230724,171400,138774380,6120,6120,6120,6120,0
|
|
20230724,171300,138774380,6120,6120,6120,6120,0
|
|
20230724,171200,138774380,6120,6120,6120,6120,0
|
|
20230724,171100,138774380,6120,6120,6120,6120,0
|
|
20230724,171000,138774380,6120,6120,6120,6120,0
|
|
20230724,170900,138774380,6120,6120,6120,6120,0
|
|
20230724,170800,138774380,6120,6120,6120,6120,0
|
|
20230724,170700,138774380,6120,6120,6120,6120,0
|
|
20230724,170600,138774380,6120,6120,6120,6120,0
|
|
20230724,170500,138774380,6120,6120,6120,6120,0
|
|
20230724,170400,138774380,6120,6120,6120,6120,0
|
|
20230724,170300,138774380,6120,6120,6120,6120,0
|
|
20230724,170200,138774380,6120,6120,6120,6120,0
|
|
20230724,170100,138774380,6120,6120,6120,6120,0
|
|
20230724,170000,138774380,6120,6120,6120,6120,0
|
|
20230724,165900,138774380,6120,6120,6120,6120,0
|
|
20230724,165800,138774380,6120,6120,6120,6120,0
|
|
20230724,165700,138774380,6120,6120,6120,6120,0
|
|
20230724,165600,138774380,6120,6120,6120,6120,156
|
|
20230724,165500,138774380,6120,6120,6120,6120,0
|
|
20230724,165400,138774380,6120,6120,6120,6120,0
|
|
20230724,165300,138774380,6120,6120,6120,6120,0
|
|
20230724,165200,138774380,6120,6120,6120,6120,0
|
|
20230724,165100,138774380,6120,6120,6120,6120,0
|
|
20230724,165000,138774380,6120,6120,6120,6120,0
|
|
20230724,164900,138774380,6120,6120,6120,6120,0
|
|
20230724,164800,138774380,6120,6120,6120,6120,0
|
|
20230724,164700,138774380,6120,6120,6120,6120,0
|
|
20230724,164600,138774380,6120,6120,6120,6120,0
|
|
20230724,164500,138774380,6120,6120,6120,6120,0
|
|
20230724,164400,138774380,6120,6120,6120,6120,0
|
|
20230724,164300,138774380,6120,6120,6120,6120,0
|
|
20230724,164200,138774380,6120,6120,6120,6120,0
|
|
20230724,164100,138774380,6120,6120,6120,6120,0
|
|
20230724,164000,138774380,6120,6120,6120,6120,0
|
|
20230724,163900,138774380,6120,6120,6120,6120,0
|
|
20230724,163800,138774380,6120,6120,6120,6120,0
|
|
20230724,163700,138774380,6120,6120,6120,6120,0
|
|
20230724,163600,138774380,6120,6120,6120,6120,0
|
|
20230724,163500,138774380,6120,6120,6120,6120,0
|
|
20230724,163400,138774380,6120,6120,6120,6120,0
|
|
20230724,163300,138774380,6120,6120,6120,6120,0
|
|
20230724,163200,138774380,6120,6120,6120,6120,0
|
|
20230724,163100,138774380,6120,6120,6120,6120,0
|
|
20230724,163000,138774380,6120,6120,6120,6120,0
|
|
20230724,162900,138774380,6120,6120,6120,6120,0
|
|
20230724,162800,138774380,6120,6120,6120,6120,0
|
|
20230724,162700,138774380,6120,6120,6120,6120,0
|
|
20230724,162600,138774380,6120,6120,6120,6120,156
|
|
20230724,162500,138774380,6120,6120,6120,6120,0
|
|
20230724,162400,138774380,6120,6120,6120,6120,0
|
|
20230724,162300,138774380,6120,6120,6120,6120,0
|
|
20230724,162200,138774380,6120,6120,6120,6120,0
|
|
20230724,162100,138774380,6120,6120,6120,6120,0
|
|
20230724,162000,138774380,6120,6120,6120,6120,0
|
|
20230724,161900,138774380,6120,6120,6120,6120,0
|
|
20230724,161800,138774380,6120,6120,6120,6120,0
|
|
20230724,161700,138774380,6120,6120,6120,6120,0
|
|
20230724,161600,138774380,6120,6120,6120,6120,0
|
|
20230724,161500,138774380,6120,6120,6120,6120,0
|
|
20230724,161400,138774380,6120,6120,6120,6120,0
|
|
20230724,161300,138774380,6120,6120,6120,6120,0
|
|
20230724,161200,138774380,6120,6120,6120,6120,0
|
|
20230724,161100,138774380,6120,6120,6120,6120,0
|
|
20230724,161000,138774380,6120,6120,6120,6120,0
|
|
20230724,160900,138774380,6120,6120,6120,6120,0
|
|
20230724,160800,138774380,6120,6120,6120,6120,0
|
|
20230724,160700,138774380,6120,6120,6120,6120,0
|
|
20230724,160600,138774380,6120,6120,6120,6120,0
|
|
20230724,160500,138774380,6120,6120,6120,6120,0
|
|
20230724,160400,138774380,6120,6120,6120,6120,0
|
|
20230724,160300,138774380,6120,6120,6120,6120,0
|
|
20230724,160200,138774380,6120,6120,6120,6120,0
|
|
20230724,160100,138774380,6120,6120,6120,6120,0
|
|
20230724,160000,138774380,6120,6120,6120,6120,0
|
|
20230724,155900,138774380,6120,6120,6120,6120,0
|
|
20230724,155800,138774380,6120,6120,6120,6120,0
|
|
20230724,155700,138774380,6120,6120,6120,6120,0
|
|
20230724,155600,138774380,6120,6120,6120,6120,156
|
|
20230724,155500,138774380,6120,6120,6120,6120,0
|
|
20230724,155400,138774380,6120,6120,6120,6120,0
|
|
20230724,155300,138774380,6120,6120,6120,6120,0
|
|
20230724,155200,138774380,6120,6120,6120,6120,0
|
|
20230724,155100,138774380,6120,6120,6120,6120,0
|
|
20230724,155000,138774380,6120,6120,6120,6120,0
|
|
20230724,154900,138774380,6120,6120,6120,6120,0
|
|
20230724,154800,138774380,6120,6120,6120,6120,0
|
|
20230724,154700,138774380,6120,6120,6120,6120,0
|
|
20230724,154600,138774380,6120,6120,6120,6120,0
|
|
20230724,154500,138774380,6120,6120,6120,6120,0
|
|
20230724,154400,138774380,6120,6120,6120,6120,0
|
|
20230724,154300,138774380,6120,6120,6120,6120,0
|
|
20230724,154200,138774380,6120,6120,6120,6120,0
|
|
20230724,154100,138774380,6120,6120,6120,6120,0
|
|
20230724,154000,138774380,6120,6120,6120,6120,0
|
|
20230724,153900,138774380,6120,6120,6120,6120,0
|
|
20230724,153800,138774380,6120,6120,6120,6120,0
|
|
20230724,153700,138774380,6120,6120,6120,6120,0
|
|
20230724,153600,138774380,6120,6120,6120,6120,0
|
|
20230724,153500,138774380,6120,6120,6120,6120,0
|
|
20230724,153400,138774380,6120,6120,6120,6120,0
|
|
20230724,153300,138774380,6120,6120,6120,6120,0
|
|
20230724,153200,138774380,6120,6120,6120,6120,0
|
|
20230724,153100,138774380,6120,6120,6120,6120,0
|
|
20230724,153000,138774380,6120,6120,6120,6120,156
|
|
20230724,152900,137819660,6140,6140,6140,6140,0
|
|
20230724,152800,137819660,6140,6140,6140,6140,0
|
|
20230724,152700,137819660,6140,6140,6140,6140,0
|
|
20230724,152600,137819660,6140,6140,6140,6140,0
|
|
20230724,152500,137819660,6140,6140,6140,6140,0
|
|
20230724,152400,137819660,6140,6140,6140,6140,0
|
|
20230724,152300,137819660,6140,6140,6140,6140,0
|
|
20230724,152200,137819660,6140,6140,6140,6140,0
|
|
20230724,152100,137819660,6140,6140,6140,6140,0
|
|
20230724,152000,137819660,6140,6140,6140,6140,0
|
|
20230724,151900,137819660,6140,6130,6140,6120,752
|
|
20230724,151800,133217360,6140,6140,6140,6140,2
|
|
20230724,151700,133205080,6140,6140,6140,6140,35
|
|
20230724,151600,132990180,6130,6120,6130,6110,100
|
|
20230724,151500,132377310,6110,6120,6140,6110,17
|
|
20230724,151400,132273130,6100,6100,6100,6100,0
|
|
20230724,151300,132273130,6100,6110,6110,6100,17
|
|
20230724,151200,132169360,6110,6110,6110,6110,75
|
|
20230724,151100,131711110,6110,6110,6110,6110,8
|
|
20230724,151000,131662230,6100,6100,6100,6100,75
|
|
20230724,150900,131204730,6100,6130,6130,6100,27
|
|
20230724,150800,131039250,6140,6140,6140,6140,0
|
|
20230724,150700,131039250,6140,6140,6140,6140,0
|
|
20230724,150600,131039250,6140,6140,6140,6140,0
|
|
20230724,150500,131039250,6140,6140,6140,6140,0
|
|
20230724,150400,131039250,6140,6140,6140,6140,0
|
|
20230724,150300,131039250,6140,6140,6140,6140,0
|
|
20230724,150200,131039250,6140,6140,6140,6140,0
|
|
20230724,150100,131039250,6140,6140,6140,6140,2
|
|
20230724,150000,131026970,6100,6110,6110,6100,571
|
|
20230724,145900,127543860,6120,6130,6130,6120,914
|
|
20230724,145800,121946730,6130,6130,6130,6130,50
|
|
20230724,145700,121640230,6130,6130,6130,6130,0
|
|
20230724,145600,121640230,6130,6130,6130,6130,159
|
|
20230724,145500,120665560,6140,6140,6140,6140,0
|
|
20230724,145400,120665560,6140,6140,6140,6140,0
|
|
20230724,145300,120665560,6140,6140,6140,6140,8
|
|
20230724,145200,120616440,6140,6140,6140,6140,0
|
|
20230724,145100,120616440,6140,6140,6140,6140,0
|
|
20230724,145000,120616440,6140,6140,6140,6140,0
|
|
20230724,144900,120616440,6140,6140,6140,6140,0
|
|
20230724,144800,120616440,6140,6140,6140,6140,0
|
|
20230724,144700,120616440,6140,6140,6140,6140,0
|
|
20230724,144600,120616440,6140,6140,6140,6140,0
|
|
20230724,144500,120616440,6140,6140,6140,6140,0
|
|
20230724,144400,120616440,6140,6140,6140,6140,0
|
|
20230724,144300,120616440,6140,6140,6140,6140,0
|
|
20230724,144200,120616440,6140,6140,6140,6140,2
|
|
20230724,144100,120604160,6130,6130,6130,6130,0
|
|
20230724,144000,120604160,6130,6130,6130,6130,2
|
|
20230724,143900,120591900,6140,6140,6140,6140,0
|
|
20230724,143800,120591900,6140,6140,6140,6140,0
|
|
20230724,143700,120591900,6140,6140,6140,6140,0
|
|
20230724,143600,120591900,6140,6140,6140,6140,0
|
|
20230724,143500,120591900,6140,6140,6140,6140,258
|
|
20230724,143400,119007780,6140,6130,6140,6130,301
|
|
20230724,143300,117162630,6140,6140,6140,6140,120
|
|
20230724,143200,116425830,6150,6150,6150,6150,0
|
|
20230724,143100,116425830,6150,6150,6150,6150,0
|
|
20230724,143000,116425830,6150,6150,6150,6150,53
|
|
20230724,142900,116099880,6150,6150,6150,6150,200
|
|
20230724,142800,114869880,6150,6150,6150,6150,13
|
|
20230724,142700,114789930,6150,6150,6150,6150,445
|
|
20230724,142600,112053180,6160,6160,6160,6160,0
|
|
20230724,142500,112053180,6160,6160,6160,6160,0
|
|
20230724,142400,112053180,6160,6160,6160,6160,0
|
|
20230724,142300,112053180,6160,6160,6160,6160,0
|
|
20230724,142200,112053180,6160,6160,6160,6160,0
|
|
20230724,142100,112053180,6160,6160,6160,6160,0
|
|
20230724,142000,112053180,6160,6160,6160,6160,0
|
|
20230724,141900,112053180,6160,6160,6160,6160,516
|
|
20230724,141800,108874620,6170,6170,6170,6170,0
|
|
20230724,141700,108874620,6170,6170,6170,6170,0
|
|
20230724,141600,108874620,6170,6170,6170,6170,0
|
|
20230724,141500,108874620,6170,6170,6170,6170,10
|
|
20230724,141400,108812920,6170,6160,6170,6160,2
|
|
20230724,141300,108800590,6160,6160,6160,6160,0
|
|
20230724,141200,108800590,6160,6160,6160,6160,0
|
|
20230724,141100,108800590,6160,6160,6160,6160,190
|
|
20230724,141000,107630190,6170,6170,6170,6170,0
|
|
20230724,140900,107630190,6170,6170,6170,6170,0
|
|
20230724,140800,107630190,6170,6170,6170,6170,0
|
|
20230724,140700,107630190,6170,6170,6170,6170,0
|
|
20230724,140600,107630190,6170,6170,6170,6170,0
|
|
20230724,140500,107630190,6170,6170,6170,6170,8
|
|
20230724,140400,107580830,6170,6170,6170,6170,0
|
|
20230724,140300,107580830,6170,6170,6170,6170,0
|
|
20230724,140200,107580830,6170,6170,6170,6170,0
|
|
20230724,140100,107580830,6170,6170,6170,6170,0
|
|
20230724,140000,107580830,6170,6170,6170,6170,0
|
|
20230724,135900,107580830,6170,6170,6170,6170,0
|
|
20230724,135800,107580830,6170,6170,6170,6170,13
|
|
20230724,135700,107500620,6150,6150,6150,6150,0
|
|
20230724,135600,107500620,6150,6150,6150,6150,0
|
|
20230724,135500,107500620,6150,6150,6150,6150,36
|
|
20230724,135400,107279220,6150,6150,6150,6150,0
|
|
20230724,135300,107279220,6150,6150,6150,6150,39
|
|
20230724,135200,107039370,6150,6150,6150,6150,53
|
|
20230724,135100,106713420,6150,6150,6150,6150,0
|
|
20230724,135000,106713420,6150,6150,6150,6150,0
|
|
20230724,134900,106713420,6150,6150,6150,6150,0
|
|
20230724,134800,106713420,6150,6150,6150,6150,0
|
|
20230724,134700,106713420,6150,6150,6150,6150,0
|
|
20230724,134600,106713420,6150,6150,6150,6150,0
|
|
20230724,134500,106713420,6150,6150,6150,6150,0
|
|
20230724,134400,106713420,6150,6150,6150,6150,0
|
|
20230724,134300,106713420,6150,6150,6150,6150,0
|
|
20230724,134200,106713420,6150,6150,6150,6150,0
|
|
20230724,134100,106713420,6150,6150,6150,6150,0
|
|
20230724,134000,106713420,6150,6150,6150,6150,0
|
|
20230724,133900,106713420,6150,6150,6150,6150,0
|
|
20230724,133800,106713420,6150,6150,6150,6150,0
|
|
20230724,133700,106713420,6150,6150,6150,6150,0
|
|
20230724,133600,106713420,6150,6150,6150,6150,0
|
|
20230724,133500,106713420,6150,6150,6150,6150,82
|
|
20230724,133400,106209120,6190,6190,6190,6190,0
|
|
20230724,133300,106209120,6190,6190,6190,6190,0
|
|
20230724,133200,106209120,6190,6190,6190,6190,0
|
|
20230724,133100,106209120,6190,6190,6190,6190,0
|
|
20230724,133000,106209120,6190,6190,6190,6190,0
|
|
20230724,132900,106209120,6190,6190,6190,6190,0
|
|
20230724,132800,106209120,6190,6190,6190,6190,0
|
|
20230724,132700,106209120,6190,6190,6190,6190,0
|
|
20230724,132600,106209120,6190,6190,6190,6190,0
|
|
20230724,132500,106209120,6190,6190,6190,6190,0
|
|
20230724,132400,106209120,6190,6190,6190,6190,0
|
|
20230724,132300,106209120,6190,6190,6190,6190,0
|
|
20230724,132200,106209120,6190,6190,6190,6190,0
|
|
20230724,132100,106209120,6190,6190,6190,6190,0
|
|
20230724,132000,106209120,6190,6180,6190,6180,46
|
|
20230724,131900,105924820,6180,6180,6180,6180,0
|
|
20230724,131800,105924820,6180,6180,6180,6180,0
|
|
20230724,131700,105924820,6180,6180,6180,6180,0
|
|
20230724,131600,105924820,6180,6180,6180,6180,0
|
|
20230724,131500,105924820,6180,6180,6180,6180,0
|
|
20230724,131400,105924820,6180,6180,6180,6180,0
|
|
20230724,131300,105924820,6180,6180,6180,6180,0
|
|
20230724,131200,105924820,6180,6180,6180,6180,0
|
|
20230724,131100,105924820,6180,6180,6180,6180,0
|
|
20230724,131000,105924820,6180,6180,6180,6180,0
|
|
20230724,130900,105924820,6180,6180,6180,6180,0
|
|
20230724,130800,105924820,6180,6180,6180,6180,0
|
|
20230724,130700,105924820,6180,6180,6180,6180,0
|
|
20230724,130600,105924820,6180,6180,6180,6180,7
|
|
20230724,130500,105881560,6180,6180,6180,6180,0
|
|
20230724,130400,105881560,6180,6180,6180,6180,0
|
|
20230724,130300,105881560,6180,6180,6180,6180,0
|
|
20230724,130200,105881560,6180,6180,6180,6180,0
|
|
20230724,130100,105881560,6180,6180,6180,6180,0
|
|
20230724,130000,105881560,6180,6180,6180,6180,0
|
|
20230724,125900,105881560,6180,6180,6180,6180,0
|
|
20230724,125800,105881560,6180,6180,6180,6180,0
|
|
20230724,125700,105881560,6180,6180,6180,6180,5
|
|
20230724,125600,105850660,6190,6190,6190,6190,0
|
|
20230724,125500,105850660,6190,6190,6190,6190,0
|
|
20230724,125400,105850660,6190,6190,6190,6190,0
|
|
20230724,125300,105850660,6190,6190,6190,6190,0
|
|
20230724,125200,105850660,6190,6190,6190,6190,0
|
|
20230724,125100,105850660,6190,6190,6190,6190,2
|
|
20230724,125000,105838280,6190,6190,6190,6190,1199
|
|
20230724,124900,98416470,6190,6190,6190,6190,925
|
|
20230724,124800,92690720,6190,6190,6190,6190,0
|
|
20230724,124700,92690720,6190,6190,6190,6190,0
|
|
20230724,124600,92690720,6190,6190,6190,6190,0
|
|
20230724,124500,92690720,6190,6190,6190,6190,0
|
|
20230724,124400,92690720,6190,6190,6190,6190,0
|
|
20230724,124300,92690720,6190,6190,6190,6190,0
|
|
20230724,124200,92690720,6190,6190,6190,6190,0
|
|
20230724,124100,92690720,6190,6190,6190,6190,0
|
|
20230724,124000,92690720,6190,6190,6190,6190,0
|
|
20230724,123900,92690720,6190,6190,6190,6190,0
|
|
20230724,123800,92690720,6190,6190,6190,6190,866
|
|
20230724,123700,87330180,6190,6190,6190,6190,0
|
|
20230724,123600,87330180,6190,6190,6190,6190,0
|
|
20230724,123500,87330180,6190,6180,6190,6180,10
|
|
20230724,123400,87268310,6190,6190,6190,6190,0
|
|
20230724,123300,87268310,6190,6190,6190,6190,0
|
|
20230724,123200,87268310,6190,6190,6190,6190,0
|
|
20230724,123100,87268310,6190,6190,6190,6190,0
|
|
20230724,123000,87268310,6190,6140,6190,6140,5
|
|
20230724,122900,87237560,6210,6210,6210,6210,0
|
|
20230724,122800,87237560,6210,6170,6210,6170,410
|
|
20230724,122700,84691900,6180,6180,6180,6180,0
|
|
20230724,122600,84691900,6180,6180,6180,6180,0
|
|
20230724,122500,84691900,6180,6180,6180,6180,0
|
|
20230724,122400,84691900,6180,6180,6180,6180,0
|
|
20230724,122300,84691900,6180,6180,6180,6180,16
|
|
20230724,122200,84593020,6200,6200,6200,6200,0
|
|
20230724,122100,84593020,6200,6200,6200,6200,1
|
|
20230724,122000,84586820,6190,6170,6190,6170,139
|
|
20230724,121900,83726600,6190,6190,6190,6190,0
|
|
20230724,121800,83726600,6190,6190,6190,6190,0
|
|
20230724,121700,83726600,6190,6170,6190,6170,102
|
|
20230724,121600,83095910,6190,6160,6190,6160,100
|
|
20230724,121500,82479880,6160,6160,6160,6160,1
|
|
20230724,121400,82473720,6190,6190,6190,6190,0
|
|
20230724,121300,82473720,6190,6190,6190,6190,0
|
|
20230724,121200,82473720,6190,6190,6190,6190,2
|
|
20230724,121100,82461340,6190,6130,6190,6130,258
|
|
20230724,121000,80877380,6120,6120,6120,6120,0
|
|
20230724,120900,80877380,6120,6120,6120,6120,0
|
|
20230724,120800,80877380,6120,6120,6120,6120,0
|
|
20230724,120700,80877380,6120,6110,6120,6110,496
|
|
20230724,120600,77846810,6110,6110,6110,6110,0
|
|
20230724,120500,77846810,6110,6110,6110,6110,182
|
|
20230724,120400,76734790,6110,6110,6110,6110,0
|
|
20230724,120300,76734790,6110,6110,6110,6110,5
|
|
20230724,120200,76704240,6110,6110,6110,6110,0
|
|
20230724,120100,76704240,6110,6110,6110,6110,10
|
|
20230724,120000,76643140,6100,6100,6100,6100,0
|
|
20230724,115900,76643140,6100,6100,6100,6100,0
|
|
20230724,115800,76643140,6100,6100,6100,6100,0
|
|
20230724,115700,76643140,6100,6100,6100,6100,0
|
|
20230724,115600,76643140,6100,6100,6100,6100,0
|
|
20230724,115500,76643140,6100,6100,6100,6100,0
|
|
20230724,115400,76643140,6100,6100,6100,6100,0
|
|
20230724,115300,76643140,6100,6100,6100,6100,0
|
|
20230724,115200,76643140,6100,6100,6100,6100,0
|
|
20230724,115100,76643140,6100,6100,6100,6100,0
|
|
20230724,115000,76643140,6100,6100,6100,6100,18
|
|
20230724,114900,76533340,6130,6130,6130,6130,0
|
|
20230724,114800,76533340,6130,6130,6130,6130,8
|
|
20230724,114700,76484300,6100,6100,6100,6100,0
|
|
20230724,114600,76484300,6100,6100,6100,6100,409
|
|
20230724,114500,73989400,6100,6100,6100,6100,0
|
|
20230724,114400,73989400,6100,6100,6100,6100,0
|
|
20230724,114300,73989400,6100,6100,6100,6100,0
|
|
20230724,114200,73989400,6100,6110,6110,6100,191
|
|
20230724,114100,72823320,6110,6110,6110,6110,7
|
|
20230724,114000,72780550,6120,6120,6120,6120,0
|
|
20230724,113900,72780550,6120,6120,6120,6120,0
|
|
20230724,113800,72780550,6120,6120,6120,6120,0
|
|
20230724,113700,72780550,6120,6120,6120,6120,0
|
|
20230724,113600,72780550,6120,6120,6120,6120,119
|
|
20230724,113500,72052270,6130,6130,6130,6130,0
|
|
20230724,113400,72052270,6130,6130,6130,6130,3
|
|
20230724,113300,72033880,6170,6120,6170,6120,4
|
|
20230724,113200,72009300,6120,6120,6120,6120,77
|
|
20230724,113100,71538060,6130,6130,6130,6130,0
|
|
20230724,113000,71538060,6130,6130,6130,6130,1
|
|
20230724,112900,71531930,6150,6150,6150,6150,0
|
|
20230724,112800,71531930,6150,6150,6150,6150,0
|
|
20230724,112700,71531930,6150,6150,6150,6150,0
|
|
20230724,112600,71531930,6150,6150,6150,6150,0
|
|
20230724,112500,71531930,6150,6150,6150,6150,0
|
|
20230724,112400,71531930,6150,6150,6150,6150,174
|
|
20230724,112300,70461830,6150,6150,6150,6150,0
|
|
20230724,112200,70461830,6150,6150,6150,6150,2
|
|
20230724,112100,70449530,6130,6130,6130,6130,1
|
|
20230724,112000,70443400,6120,6120,6120,6120,52
|
|
20230724,111900,70125160,6120,6120,6120,6120,10
|
|
20230724,111800,70063960,6120,6120,6120,6120,4
|
|
20230724,111700,70039480,6160,6160,6160,6160,0
|
|
20230724,111600,70039480,6160,6160,6160,6160,0
|
|
20230724,111500,70039480,6160,6160,6160,6160,0
|
|
20230724,111400,70039480,6160,6160,6160,6160,0
|
|
20230724,111300,70039480,6160,6160,6160,6160,0
|
|
20230724,111200,70039480,6160,6160,6160,6160,0
|
|
20230724,111100,70039480,6160,6160,6160,6160,0
|
|
20230724,111000,70039480,6160,6160,6160,6160,0
|
|
20230724,110900,70039480,6160,6160,6160,6160,0
|
|
20230724,110800,70039480,6160,6160,6160,6160,2
|
|
20230724,110700,70027160,6160,6140,6160,6140,2
|
|
20230724,110600,70014860,6110,6110,6110,6110,0
|
|
20230724,110500,70014860,6110,6170,6170,6100,604
|
|
20230724,110400,66309930,6180,6180,6180,6180,0
|
|
20230724,110300,66309930,6180,6180,6180,6180,0
|
|
20230724,110200,66309930,6180,6180,6180,6180,0
|
|
20230724,110100,66309930,6180,6180,6180,6180,0
|
|
20230724,110000,66309930,6180,6180,6180,6180,0
|
|
20230724,105900,66309930,6180,6180,6180,6180,0
|
|
20230724,105800,66309930,6180,6180,6180,6180,0
|
|
20230724,105700,66309930,6180,6180,6180,6180,0
|
|
20230724,105600,66309930,6180,6180,6180,6180,0
|
|
20230724,105500,66309930,6180,6180,6180,6180,0
|
|
20230724,105400,66309930,6180,6180,6180,6180,0
|
|
20230724,105300,66309930,6180,6180,6180,6180,0
|
|
20230724,105200,66309930,6180,6180,6180,6180,0
|
|
20230724,105100,66309930,6180,6180,6180,6180,0
|
|
20230724,105000,66309930,6180,6160,6180,6160,994
|
|
20230724,104900,60186850,6160,6160,6160,6160,0
|
|
20230724,104800,60186850,6160,6120,6160,6120,141
|
|
20230724,104700,59323890,6120,6120,6120,6120,106
|
|
20230724,104600,58675170,6120,6120,6120,6120,0
|
|
20230724,104500,58675170,6120,6120,6120,6120,0
|
|
20230724,104400,58675170,6120,6120,6120,6120,6
|
|
20230724,104300,58638450,6120,6120,6120,6120,0
|
|
20230724,104200,58638450,6120,6120,6120,6120,7
|
|
20230724,104100,58595610,6120,6120,6120,6120,149
|
|
20230724,104000,57683730,6160,6150,6160,6150,586
|
|
20230724,103900,54075740,6130,6130,6130,6130,0
|
|
20230724,103800,54075740,6130,6130,6130,6130,0
|
|
20230724,103700,54075740,6130,6130,6150,6130,18
|
|
20230724,103600,53965380,6130,6130,6130,6130,2
|
|
20230724,103500,53953120,6120,6140,6140,6120,225
|
|
20230724,103400,52572400,6150,6150,6150,6150,0
|
|
20230724,103300,52572400,6150,6150,6150,6150,0
|
|
20230724,103200,52572400,6150,6150,6150,6150,0
|
|
20230724,103100,52572400,6150,6150,6150,6150,0
|
|
20230724,103000,52572400,6150,6150,6150,6150,0
|
|
20230724,102900,52572400,6150,6150,6150,6150,28
|
|
20230724,102800,52400200,6160,6160,6160,6160,202
|
|
20230724,102700,51155880,6160,6160,6160,6160,0
|
|
20230724,102600,51155880,6160,6160,6160,6160,0
|
|
20230724,102500,51155880,6160,6160,6160,6160,0
|
|
20230724,102400,51155880,6160,6160,6160,6160,0
|
|
20230724,102300,51155880,6160,6160,6160,6160,0
|
|
20230724,102200,51155880,6160,6160,6160,6160,0
|
|
20230724,102100,51155880,6160,6160,6160,6160,182
|
|
20230724,102000,50034760,6160,6180,6180,6160,313
|
|
20230724,101900,48104540,6190,6190,6190,6190,0
|
|
20230724,101800,48104540,6190,6190,6190,6190,0
|
|
20230724,101700,48104540,6190,6190,6190,6190,0
|
|
20230724,101600,48104540,6190,6190,6190,6190,0
|
|
20230724,101500,48104540,6190,6190,6190,6190,1
|
|
20230724,101400,48098350,6210,6210,6210,6210,0
|
|
20230724,101300,48098350,6210,6210,6210,6210,0
|
|
20230724,101200,48098350,6210,6210,6210,6210,0
|
|
20230724,101100,48098350,6210,6210,6210,6210,1
|
|
20230724,101000,48092140,6190,6190,6190,6190,527
|
|
20230724,100900,44830010,6200,6200,6200,6200,0
|
|
20230724,100800,44830010,6200,6200,6200,6200,0
|
|
20230724,100700,44830010,6200,6200,6200,6200,0
|
|
20230724,100600,44830010,6200,6210,6210,6200,149
|
|
20230724,100500,43906200,6220,6220,6220,6220,0
|
|
20230724,100400,43906200,6220,6220,6220,6220,0
|
|
20230724,100300,43906200,6220,6220,6220,6220,0
|
|
20230724,100200,43906200,6220,6220,6220,6220,0
|
|
20230724,100100,43906200,6220,6220,6220,6220,2
|
|
20230724,100000,43893760,6230,6230,6230,6230,0
|
|
20230724,095900,43893760,6230,6230,6230,6230,0
|
|
20230724,095800,43893760,6230,6230,6230,6230,0
|
|
20230724,095700,43893760,6230,6210,6230,6200,217
|
|
20230724,095600,42548300,6220,6220,6220,6220,1
|
|
20230724,095500,42542080,6220,6220,6220,6220,0
|
|
20230724,095400,42542080,6220,6220,6220,6220,16
|
|
20230724,095300,42442560,6220,6220,6220,6220,0
|
|
20230724,095200,42442560,6220,6220,6220,6220,0
|
|
20230724,095100,42442560,6220,6220,6220,6220,0
|
|
20230724,095000,42442560,6220,6210,6220,6210,2
|
|
20230724,094900,42430130,6220,6220,6220,6220,0
|
|
20230724,094800,42430130,6220,6220,6220,6220,0
|
|
20230724,094700,42430130,6220,6220,6220,6220,220
|
|
20230724,094600,41061730,6210,6210,6210,6210,0
|
|
20230724,094500,41061730,6210,6210,6210,6210,0
|
|
20230724,094400,41061730,6210,6210,6210,6210,0
|
|
20230724,094300,41061730,6210,6210,6210,6210,5
|
|
20230724,094200,41030680,6190,6190,6190,6190,0
|
|
20230724,094100,41030680,6190,6190,6190,6190,1
|
|
20230724,094000,41024490,6200,6200,6200,6200,26
|
|
20230724,093900,40863290,6200,6200,6200,6200,50
|
|
20230724,093800,40553290,6220,6220,6220,6220,18
|
|
20230724,093700,40441330,6220,6220,6220,6220,2
|
|
20230724,093600,40428890,6210,6210,6210,6210,0
|
|
20230724,093500,40428890,6210,6220,6220,6210,253
|
|
20230724,093400,38857680,6220,6220,6220,6220,0
|
|
20230724,093300,38857680,6220,6220,6220,6220,11
|
|
20230724,093200,38789260,6230,6230,6230,6230,0
|
|
20230724,093100,38789260,6230,6230,6230,6230,0
|
|
20230724,093000,38789260,6230,6230,6230,6230,0
|
|
20230724,092900,38789260,6230,6220,6230,6220,12
|
|
20230724,092800,38714600,6220,6220,6220,6220,3
|
|
20230724,092700,38695940,6210,6210,6210,6210,0
|
|
20230724,092600,38695940,6210,6210,6210,6210,38
|
|
20230724,092500,38459960,6210,6210,6210,6210,0
|
|
20230724,092400,38459960,6210,6210,6210,6210,0
|
|
20230724,092300,38459960,6210,6210,6210,6210,0
|
|
20230724,092200,38459960,6210,6210,6210,6210,16
|
|
20230724,092100,38360600,6210,6210,6210,6210,5
|
|
20230724,092000,38329550,6210,6210,6210,6210,116
|
|
20230724,091900,37609190,6210,6210,6210,6210,7
|
|
20230724,091800,37565720,6200,6220,6220,6200,166
|
|
20230724,091700,36535560,6200,6200,6200,6200,64
|
|
20230724,091600,36138760,6200,6200,6200,6200,44
|
|
20230724,091500,35865960,6200,6200,6200,6200,0
|
|
20230724,091400,35865960,6200,6200,6200,6200,0
|
|
20230724,091300,35865960,6200,6200,6200,6200,1284
|
|
20230724,091200,27905160,6200,6180,6200,6170,808
|
|
20230724,091100,22908280,6170,6200,6200,6170,20
|
|
20230724,091000,22784430,6200,6230,6230,6180,988
|
|
20230724,090900,16653120,6240,6250,6250,6240,30
|
|
20230724,090800,16465730,6250,6250,6250,6250,0
|
|
20230724,090700,16465730,6250,6250,6250,6250,0
|
|
20230724,090600,16465730,6250,6250,6250,6250,0
|
|
20230724,090500,16465730,6250,6270,6340,6250,626
|
|
20230724,090400,12538160,6280,6280,6280,6280,848
|
|
20230724,090300,7212720,6290,6310,6310,6290,449
|
|
20230724,090200,4384150,6320,6330,6330,6320,141
|
|
20230724,090100,3492490,6340,6340,6340,6340,1
|
|
20230724,090000,3486150,6350,6350,6350,6350,543
|