578 lines
27 KiB
CSV
578 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,183500,138251530,3450,3450,3450,3450,77
|
|
20230724,183400,138251530,3450,3450,3450,3450,0
|
|
20230724,183300,138251530,3450,3450,3450,3450,0
|
|
20230724,183200,138251530,3450,3450,3450,3450,0
|
|
20230724,183100,138251530,3450,3450,3450,3450,0
|
|
20230724,183000,138251530,3450,3450,3450,3450,0
|
|
20230724,182900,138251530,3450,3450,3450,3450,0
|
|
20230724,182800,138251530,3450,3450,3450,3450,0
|
|
20230724,182700,138251530,3450,3450,3450,3450,0
|
|
20230724,182600,138251530,3450,3450,3450,3450,0
|
|
20230724,182500,138251530,3450,3450,3450,3450,0
|
|
20230724,182400,138251530,3450,3450,3450,3450,0
|
|
20230724,182300,138251530,3450,3450,3450,3450,0
|
|
20230724,182200,138251530,3450,3450,3450,3450,0
|
|
20230724,182100,138251530,3450,3450,3450,3450,0
|
|
20230724,182000,138251530,3450,3450,3450,3450,0
|
|
20230724,181900,138251530,3450,3450,3450,3450,0
|
|
20230724,181800,138251530,3450,3450,3450,3450,0
|
|
20230724,181700,138251530,3450,3450,3450,3450,0
|
|
20230724,181600,138251530,3450,3450,3450,3450,0
|
|
20230724,181500,138251530,3450,3450,3450,3450,0
|
|
20230724,181400,138251530,3450,3450,3450,3450,0
|
|
20230724,181300,138251530,3450,3450,3450,3450,0
|
|
20230724,181200,138251530,3450,3450,3450,3450,0
|
|
20230724,181100,138251530,3450,3450,3450,3450,0
|
|
20230724,181000,138251530,3450,3450,3450,3450,0
|
|
20230724,180900,138251530,3450,3450,3450,3450,0
|
|
20230724,180800,138251530,3450,3450,3450,3450,0
|
|
20230724,180700,138251530,3450,3450,3450,3450,0
|
|
20230724,180600,138251530,3450,3450,3450,3450,0
|
|
20230724,180500,138251530,3450,3450,3450,3450,77
|
|
20230724,180400,138251530,3450,3450,3450,3450,0
|
|
20230724,180300,138251530,3450,3450,3450,3450,0
|
|
20230724,180200,138251530,3450,3450,3450,3450,0
|
|
20230724,180100,138251530,3450,3450,3450,3450,0
|
|
20230724,180000,138251530,3450,3450,3450,3450,0
|
|
20230724,175900,138251530,3450,3450,3450,3450,0
|
|
20230724,175800,138251530,3450,3450,3450,3450,0
|
|
20230724,175700,138251530,3450,3450,3450,3450,0
|
|
20230724,175600,138251530,3450,3450,3450,3450,0
|
|
20230724,175500,138251530,3450,3450,3450,3450,0
|
|
20230724,175400,138251530,3450,3450,3450,3450,0
|
|
20230724,175300,138251530,3450,3450,3450,3450,0
|
|
20230724,175200,138251530,3450,3450,3450,3450,0
|
|
20230724,175100,138251530,3450,3450,3450,3450,0
|
|
20230724,175000,138251530,3450,3450,3450,3450,0
|
|
20230724,174900,138251530,3450,3450,3450,3450,0
|
|
20230724,174800,138251530,3450,3450,3450,3450,0
|
|
20230724,174700,138251530,3450,3450,3450,3450,0
|
|
20230724,174600,138251530,3450,3450,3450,3450,0
|
|
20230724,174500,138251530,3450,3450,3450,3450,0
|
|
20230724,174400,138251530,3450,3450,3450,3450,0
|
|
20230724,174300,138251530,3450,3450,3450,3450,0
|
|
20230724,174200,138251530,3450,3450,3450,3450,0
|
|
20230724,174100,138251530,3450,3450,3450,3450,0
|
|
20230724,174000,138251530,3450,3450,3450,3450,0
|
|
20230724,173900,138251530,3450,3450,3450,3450,0
|
|
20230724,173800,138251530,3450,3450,3450,3450,0
|
|
20230724,173700,138251530,3450,3450,3450,3450,0
|
|
20230724,173600,138251530,3450,3450,3450,3450,0
|
|
20230724,173500,138251530,3450,3450,3450,3450,77
|
|
20230724,173400,138251530,3450,3450,3450,3450,0
|
|
20230724,173300,138251530,3450,3450,3450,3450,0
|
|
20230724,173200,138251530,3450,3450,3450,3450,0
|
|
20230724,173100,138251530,3450,3450,3450,3450,0
|
|
20230724,173000,138251530,3450,3450,3450,3450,0
|
|
20230724,172900,138251530,3450,3450,3450,3450,0
|
|
20230724,172800,138251530,3450,3450,3450,3450,0
|
|
20230724,172700,138251530,3450,3450,3450,3450,0
|
|
20230724,172600,138251530,3450,3450,3450,3450,0
|
|
20230724,172500,138251530,3450,3450,3450,3450,0
|
|
20230724,172400,138251530,3450,3450,3450,3450,0
|
|
20230724,172300,138251530,3450,3450,3450,3450,0
|
|
20230724,172200,138251530,3450,3450,3450,3450,0
|
|
20230724,172100,138251530,3450,3450,3450,3450,0
|
|
20230724,172000,138251530,3450,3450,3450,3450,0
|
|
20230724,171900,138251530,3450,3450,3450,3450,0
|
|
20230724,171800,138251530,3450,3450,3450,3450,0
|
|
20230724,171700,138251530,3450,3450,3450,3450,0
|
|
20230724,171600,138251530,3450,3450,3450,3450,0
|
|
20230724,171500,138251530,3450,3450,3450,3450,0
|
|
20230724,171400,138251530,3450,3450,3450,3450,0
|
|
20230724,171300,138251530,3450,3450,3450,3450,0
|
|
20230724,171200,138251530,3450,3450,3450,3450,0
|
|
20230724,171100,138251530,3450,3450,3450,3450,0
|
|
20230724,171000,138251530,3450,3450,3450,3450,0
|
|
20230724,170900,138251530,3450,3450,3450,3450,0
|
|
20230724,170800,138251530,3450,3450,3450,3450,0
|
|
20230724,170700,138251530,3450,3450,3450,3450,0
|
|
20230724,170600,138251530,3450,3450,3450,3450,0
|
|
20230724,170500,138251530,3450,3450,3450,3450,77
|
|
20230724,170400,138251530,3450,3450,3450,3450,0
|
|
20230724,170300,138251530,3450,3450,3450,3450,0
|
|
20230724,170200,138251530,3450,3450,3450,3450,0
|
|
20230724,170100,138251530,3450,3450,3450,3450,0
|
|
20230724,170000,138251530,3450,3450,3450,3450,0
|
|
20230724,165900,138251530,3450,3450,3450,3450,0
|
|
20230724,165800,138251530,3450,3450,3450,3450,0
|
|
20230724,165700,138251530,3450,3450,3450,3450,0
|
|
20230724,165600,138251530,3450,3450,3450,3450,0
|
|
20230724,165500,138251530,3450,3450,3450,3450,0
|
|
20230724,165400,138251530,3450,3450,3450,3450,0
|
|
20230724,165300,138251530,3450,3450,3450,3450,0
|
|
20230724,165200,138251530,3450,3450,3450,3450,0
|
|
20230724,165100,138251530,3450,3450,3450,3450,0
|
|
20230724,165000,138251530,3450,3450,3450,3450,0
|
|
20230724,164900,138251530,3450,3450,3450,3450,0
|
|
20230724,164800,138251530,3450,3450,3450,3450,0
|
|
20230724,164700,138251530,3450,3450,3450,3450,0
|
|
20230724,164600,138251530,3450,3450,3450,3450,0
|
|
20230724,164500,138251530,3450,3450,3450,3450,0
|
|
20230724,164400,138251530,3450,3450,3450,3450,0
|
|
20230724,164300,138251530,3450,3450,3450,3450,0
|
|
20230724,164200,138251530,3450,3450,3450,3450,0
|
|
20230724,164100,138251530,3450,3450,3450,3450,0
|
|
20230724,164000,138251530,3450,3450,3450,3450,0
|
|
20230724,163900,138251530,3450,3450,3450,3450,0
|
|
20230724,163800,138251530,3450,3450,3450,3450,0
|
|
20230724,163700,138251530,3450,3450,3450,3450,0
|
|
20230724,163600,138251530,3450,3450,3450,3450,0
|
|
20230724,163500,138251530,3450,3450,3450,3450,77
|
|
20230724,163400,138251530,3450,3450,3450,3450,0
|
|
20230724,163300,138251530,3450,3450,3450,3450,0
|
|
20230724,163200,138251530,3450,3450,3450,3450,0
|
|
20230724,163100,138251530,3450,3450,3450,3450,0
|
|
20230724,163000,138251530,3450,3450,3450,3450,0
|
|
20230724,162900,138251530,3450,3450,3450,3450,0
|
|
20230724,162800,138251530,3450,3450,3450,3450,0
|
|
20230724,162700,138251530,3450,3450,3450,3450,0
|
|
20230724,162600,138251530,3450,3450,3450,3450,0
|
|
20230724,162500,138251530,3450,3450,3450,3450,0
|
|
20230724,162400,138251530,3450,3450,3450,3450,0
|
|
20230724,162300,138251530,3450,3450,3450,3450,0
|
|
20230724,162200,138251530,3450,3450,3450,3450,0
|
|
20230724,162100,138251530,3450,3450,3450,3450,0
|
|
20230724,162000,138251530,3450,3450,3450,3450,0
|
|
20230724,161900,138251530,3450,3450,3450,3450,0
|
|
20230724,161800,138251530,3450,3450,3450,3450,0
|
|
20230724,161700,138251530,3450,3450,3450,3450,0
|
|
20230724,161600,138251530,3450,3450,3450,3450,0
|
|
20230724,161500,138251530,3450,3450,3450,3450,0
|
|
20230724,161400,138251530,3450,3450,3450,3450,0
|
|
20230724,161300,138251530,3450,3450,3450,3450,0
|
|
20230724,161200,138251530,3450,3450,3450,3450,0
|
|
20230724,161100,138251530,3450,3450,3450,3450,0
|
|
20230724,161000,138251530,3450,3450,3450,3450,0
|
|
20230724,160900,138251530,3450,3450,3450,3450,0
|
|
20230724,160800,138251530,3450,3450,3450,3450,0
|
|
20230724,160700,138251530,3450,3450,3450,3450,0
|
|
20230724,160600,138251530,3450,3450,3450,3450,0
|
|
20230724,160500,138251530,3450,3450,3450,3450,77
|
|
20230724,160400,138251530,3450,3450,3450,3450,0
|
|
20230724,160300,138251530,3450,3450,3450,3450,0
|
|
20230724,160200,138251530,3450,3450,3450,3450,0
|
|
20230724,160100,138251530,3450,3450,3450,3450,0
|
|
20230724,160000,138251530,3450,3450,3450,3450,0
|
|
20230724,155900,138251530,3450,3450,3450,3450,0
|
|
20230724,155800,138251530,3450,3450,3450,3450,0
|
|
20230724,155700,138251530,3450,3450,3450,3450,0
|
|
20230724,155600,138251530,3450,3450,3450,3450,0
|
|
20230724,155500,138251530,3450,3450,3450,3450,0
|
|
20230724,155400,138251530,3450,3450,3450,3450,0
|
|
20230724,155300,138251530,3450,3450,3450,3450,0
|
|
20230724,155200,138251530,3450,3450,3450,3450,0
|
|
20230724,155100,138251530,3450,3450,3450,3450,0
|
|
20230724,155000,138251530,3450,3450,3450,3450,0
|
|
20230724,154900,138251530,3450,3450,3450,3450,0
|
|
20230724,154800,138251530,3450,3450,3450,3450,0
|
|
20230724,154700,138251530,3450,3450,3450,3450,0
|
|
20230724,154600,138251530,3450,3450,3450,3450,0
|
|
20230724,154500,138251530,3450,3450,3450,3450,0
|
|
20230724,154400,138251530,3450,3450,3450,3450,0
|
|
20230724,154300,138251530,3450,3450,3450,3450,0
|
|
20230724,154200,138251530,3450,3450,3450,3450,0
|
|
20230724,154100,138251530,3450,3450,3450,3450,0
|
|
20230724,154000,138251530,3450,3450,3450,3450,0
|
|
20230724,153900,138251530,3450,3450,3450,3450,0
|
|
20230724,153800,138251530,3450,3450,3450,3450,0
|
|
20230724,153700,138251530,3450,3450,3450,3450,0
|
|
20230724,153600,138251530,3450,3450,3450,3450,0
|
|
20230724,153500,138251530,3450,3450,3450,3450,77
|
|
20230724,153400,138251530,3450,3450,3450,3450,0
|
|
20230724,153300,138251530,3450,3450,3450,3450,0
|
|
20230724,153200,138251530,3450,3450,3450,3450,0
|
|
20230724,153100,138251530,3450,3450,3450,3450,0
|
|
20230724,153000,138251530,3450,3450,3450,3450,77
|
|
20230724,152900,137985880,3450,3450,3450,3450,0
|
|
20230724,152800,137985880,3450,3450,3450,3450,0
|
|
20230724,152700,137985880,3450,3450,3450,3450,0
|
|
20230724,152600,137985880,3450,3450,3450,3450,0
|
|
20230724,152500,137985880,3450,3450,3450,3450,0
|
|
20230724,152400,137985880,3450,3450,3450,3450,0
|
|
20230724,152300,137985880,3450,3450,3450,3450,0
|
|
20230724,152200,137985880,3450,3450,3450,3450,0
|
|
20230724,152100,137985880,3450,3450,3450,3450,0
|
|
20230724,152000,137985880,3450,3450,3450,3450,0
|
|
20230724,151900,137985880,3450,3450,3450,3450,0
|
|
20230724,151800,137985880,3450,3450,3450,3450,0
|
|
20230724,151700,137985880,3450,3450,3450,3450,0
|
|
20230724,151600,137985880,3450,3450,3450,3450,100
|
|
20230724,151500,137640880,3450,3450,3450,3450,0
|
|
20230724,151400,137640880,3450,3450,3450,3450,200
|
|
20230724,151300,136950880,3450,3450,3450,3450,0
|
|
20230724,151200,136950880,3450,3450,3450,3450,200
|
|
20230724,151100,136260880,3450,3450,3450,3450,0
|
|
20230724,151000,136260880,3450,3450,3450,3450,0
|
|
20230724,150900,136260880,3450,3450,3450,3450,10
|
|
20230724,150800,136226380,3450,3450,3450,3450,40
|
|
20230724,150700,136088380,3450,3450,3450,3450,160
|
|
20230724,150600,135536380,3450,3450,3450,3450,0
|
|
20230724,150500,135536380,3450,3450,3450,3450,0
|
|
20230724,150400,135536380,3450,3450,3450,3450,0
|
|
20230724,150300,135536380,3450,3450,3450,3450,0
|
|
20230724,150200,135536380,3450,3450,3450,3450,0
|
|
20230724,150100,135536380,3450,3450,3450,3450,0
|
|
20230724,150000,135536380,3450,3450,3450,3450,0
|
|
20230724,145900,135536380,3450,3450,3450,3450,184
|
|
20230724,145800,134901580,3435,3435,3435,3435,0
|
|
20230724,145700,134901580,3435,3435,3435,3435,0
|
|
20230724,145600,134901580,3435,3435,3435,3435,0
|
|
20230724,145500,134901580,3435,3435,3435,3435,0
|
|
20230724,145400,134901580,3435,3435,3435,3435,400
|
|
20230724,145300,133527580,3450,3450,3450,3450,0
|
|
20230724,145200,133527580,3450,3450,3450,3450,130
|
|
20230724,145100,133079080,3450,3450,3450,3450,0
|
|
20230724,145000,133079080,3450,3450,3450,3450,20
|
|
20230724,144900,133010080,3450,3450,3450,3450,0
|
|
20230724,144800,133010080,3450,3450,3450,3450,0
|
|
20230724,144700,133010080,3450,3450,3450,3450,0
|
|
20230724,144600,133010080,3450,3450,3450,3450,0
|
|
20230724,144500,133010080,3450,3450,3450,3450,18
|
|
20230724,144400,132947980,3450,3450,3450,3450,2
|
|
20230724,144300,132941080,3440,3440,3440,3440,0
|
|
20230724,144200,132941080,3440,3440,3440,3440,1576
|
|
20230724,144100,127519640,3455,3455,3455,3455,20
|
|
20230724,144000,127450540,3445,3445,3445,3445,5
|
|
20230724,143900,127433315,3445,3445,3445,3445,144
|
|
20230724,143800,126937235,3440,3440,3440,3440,32
|
|
20230724,143700,126827155,3445,3445,3445,3445,0
|
|
20230724,143600,126827155,3445,3445,3445,3445,0
|
|
20230724,143500,126827155,3445,3445,3445,3445,0
|
|
20230724,143400,126827155,3445,3445,3445,3445,0
|
|
20230724,143300,126827155,3445,3445,3445,3445,0
|
|
20230724,143200,126827155,3445,3445,3445,3445,0
|
|
20230724,143100,126827155,3445,3445,3445,3445,0
|
|
20230724,143000,126827155,3445,3445,3445,3445,0
|
|
20230724,142900,126827155,3445,3445,3445,3445,0
|
|
20230724,142800,126827155,3445,3445,3445,3445,0
|
|
20230724,142700,126827155,3445,3445,3445,3445,0
|
|
20230724,142600,126827155,3445,3445,3445,3445,0
|
|
20230724,142500,126827155,3445,3445,3445,3445,0
|
|
20230724,142400,126827155,3445,3445,3445,3445,0
|
|
20230724,142300,126827155,3445,3435,3445,3435,10
|
|
20230724,142200,126792735,3445,3445,3445,3445,0
|
|
20230724,142100,126792735,3445,3445,3445,3445,0
|
|
20230724,142000,126792735,3445,3445,3445,3445,30
|
|
20230724,141900,126689385,3445,3445,3445,3445,0
|
|
20230724,141800,126689385,3445,3445,3445,3445,3
|
|
20230724,141700,126679050,3445,3445,3445,3445,0
|
|
20230724,141600,126679050,3445,3445,3445,3445,1
|
|
20230724,141500,126675605,3445,3445,3445,3445,0
|
|
20230724,141400,126675605,3445,3445,3445,3445,0
|
|
20230724,141300,126675605,3445,3445,3445,3445,0
|
|
20230724,141200,126675605,3445,3445,3445,3445,0
|
|
20230724,141100,126675605,3445,3445,3445,3445,0
|
|
20230724,141000,126675605,3445,3445,3445,3445,101
|
|
20230724,140900,126327660,3445,3445,3445,3445,50
|
|
20230724,140800,126155410,3445,3435,3445,3435,7
|
|
20230724,140700,126131305,3435,3435,3435,3435,0
|
|
20230724,140600,126131305,3435,3435,3435,3435,0
|
|
20230724,140500,126131305,3435,3435,3435,3435,0
|
|
20230724,140400,126131305,3435,3435,3435,3435,0
|
|
20230724,140300,126131305,3435,3435,3435,3435,0
|
|
20230724,140200,126131305,3435,3435,3435,3435,0
|
|
20230724,140100,126131305,3435,3435,3435,3435,0
|
|
20230724,140000,126131305,3435,3435,3435,3435,0
|
|
20230724,135900,126131305,3435,3435,3435,3435,21
|
|
20230724,135800,126059170,3435,3435,3435,3435,0
|
|
20230724,135700,126059170,3435,3435,3435,3435,0
|
|
20230724,135600,126059170,3435,3435,3435,3435,0
|
|
20230724,135500,126059170,3435,3430,3435,3430,3005
|
|
20230724,135400,115737020,3430,3430,3430,3430,15
|
|
20230724,135300,115685570,3430,3430,3430,3430,0
|
|
20230724,135200,115685570,3430,3430,3430,3430,0
|
|
20230724,135100,115685570,3430,3430,3430,3430,7
|
|
20230724,135000,115661560,3430,3430,3430,3430,15
|
|
20230724,134900,115610110,3430,3430,3430,3430,1158
|
|
20230724,134800,111638170,3435,3435,3435,3435,0
|
|
20230724,134700,111638170,3435,3435,3435,3435,0
|
|
20230724,134600,111638170,3435,3435,3435,3435,0
|
|
20230724,134500,111638170,3435,3435,3435,3435,0
|
|
20230724,134400,111638170,3435,3435,3435,3435,0
|
|
20230724,134300,111638170,3435,3435,3435,3435,0
|
|
20230724,134200,111638170,3435,3435,3435,3435,0
|
|
20230724,134100,111638170,3435,3435,3435,3435,0
|
|
20230724,134000,111638170,3435,3435,3435,3435,0
|
|
20230724,133900,111638170,3435,3435,3435,3435,0
|
|
20230724,133800,111638170,3435,3435,3435,3435,467
|
|
20230724,133700,110034025,3435,3435,3435,3435,0
|
|
20230724,133600,110034025,3435,3435,3435,3435,13
|
|
20230724,133500,109989370,3440,3440,3440,3440,0
|
|
20230724,133400,109989370,3440,3440,3440,3440,10
|
|
20230724,133300,109954970,3440,3440,3440,3440,0
|
|
20230724,133200,109954970,3440,3440,3440,3440,0
|
|
20230724,133100,109954970,3440,3440,3440,3440,147
|
|
20230724,133000,109449290,3445,3445,3445,3445,0
|
|
20230724,132900,109449290,3445,3445,3445,3445,0
|
|
20230724,132800,109449290,3445,3445,3445,3445,0
|
|
20230724,132700,109449290,3445,3445,3445,3445,0
|
|
20230724,132600,109449290,3445,3445,3445,3445,53
|
|
20230724,132500,109266705,3445,3445,3445,3445,48
|
|
20230724,132400,109101345,3445,3445,3445,3445,0
|
|
20230724,132300,109101345,3445,3445,3445,3445,0
|
|
20230724,132200,109101345,3445,3445,3445,3445,0
|
|
20230724,132100,109101345,3445,3445,3445,3445,0
|
|
20230724,132000,109101345,3445,3445,3445,3445,0
|
|
20230724,131900,109101345,3445,3445,3445,3445,0
|
|
20230724,131800,109101345,3445,3445,3445,3445,0
|
|
20230724,131700,109101345,3445,3445,3445,3445,0
|
|
20230724,131600,109101345,3445,3445,3445,3445,47
|
|
20230724,131500,108939430,3455,3455,3455,3455,0
|
|
20230724,131400,108939430,3455,3455,3455,3455,0
|
|
20230724,131300,108939430,3455,3455,3455,3455,0
|
|
20230724,131200,108939430,3455,3455,3455,3455,50
|
|
20230724,131100,108766680,3455,3455,3455,3455,10
|
|
20230724,131000,108732130,3455,3455,3455,3455,20
|
|
20230724,130900,108663030,3450,3450,3450,3450,0
|
|
20230724,130800,108663030,3450,3450,3450,3450,72
|
|
20230724,130700,108414630,3450,3450,3450,3450,0
|
|
20230724,130600,108414630,3450,3450,3450,3450,0
|
|
20230724,130500,108414630,3450,3450,3450,3450,0
|
|
20230724,130400,108414630,3450,3450,3450,3450,100
|
|
20230724,130300,108069630,3450,3450,3450,3450,0
|
|
20230724,130200,108069630,3450,3450,3450,3450,0
|
|
20230724,130100,108069630,3450,3450,3450,3450,0
|
|
20230724,130000,108069630,3450,3450,3450,3450,51
|
|
20230724,125900,107893680,3450,3450,3450,3450,0
|
|
20230724,125800,107893680,3450,3450,3450,3450,100
|
|
20230724,125700,107548680,3455,3455,3455,3455,0
|
|
20230724,125600,107548680,3455,3455,3455,3455,0
|
|
20230724,125500,107548680,3455,3455,3455,3455,0
|
|
20230724,125400,107548680,3455,3455,3455,3455,8
|
|
20230724,125300,107521040,3445,3445,3455,3445,164
|
|
20230724,125200,106956050,3445,3445,3445,3445,0
|
|
20230724,125100,106956050,3445,3445,3445,3445,0
|
|
20230724,125000,106956050,3445,3445,3445,3445,0
|
|
20230724,124900,106956050,3445,3445,3445,3445,0
|
|
20230724,124800,106956050,3445,3445,3445,3445,26
|
|
20230724,124700,106866480,3455,3455,3455,3455,0
|
|
20230724,124600,106866480,3455,3455,3455,3455,0
|
|
20230724,124500,106866480,3455,3450,3455,3450,55
|
|
20230724,124400,106676725,3445,3445,3445,3445,0
|
|
20230724,124300,106676725,3445,3445,3450,3445,104
|
|
20230724,124200,106318440,3445,3445,3445,3445,7
|
|
20230724,124100,106294325,3445,3445,3445,3445,1
|
|
20230724,124000,106290880,3445,3440,3445,3440,166
|
|
20230724,123900,105719825,3430,3435,3435,3430,294
|
|
20230724,123800,104711385,3435,3435,3435,3435,47
|
|
20230724,123700,104549940,3435,3435,3435,3435,0
|
|
20230724,123600,104549940,3435,3435,3435,3435,0
|
|
20230724,123500,104549940,3435,3435,3435,3435,0
|
|
20230724,123400,104549940,3435,3435,3435,3435,0
|
|
20230724,123300,104549940,3435,3435,3435,3435,0
|
|
20230724,123200,104549940,3435,3435,3435,3435,0
|
|
20230724,123100,104549940,3435,3435,3435,3435,0
|
|
20230724,123000,104549940,3435,3435,3435,3435,0
|
|
20230724,122900,104549940,3435,3435,3435,3435,0
|
|
20230724,122800,104549940,3435,3435,3435,3435,0
|
|
20230724,122700,104549940,3435,3435,3435,3435,0
|
|
20230724,122600,104549940,3435,3435,3435,3435,0
|
|
20230724,122500,104549940,3435,3435,3435,3435,0
|
|
20230724,122400,104549940,3435,3435,3435,3435,0
|
|
20230724,122300,104549940,3435,3445,3445,3435,30
|
|
20230724,122200,104446730,3450,3450,3450,3450,0
|
|
20230724,122100,104446730,3450,3450,3450,3450,0
|
|
20230724,122000,104446730,3450,3450,3450,3450,0
|
|
20230724,121900,104446730,3450,3450,3450,3450,0
|
|
20230724,121800,104446730,3450,3450,3450,3450,0
|
|
20230724,121700,104446730,3450,3450,3450,3450,0
|
|
20230724,121600,104446730,3450,3450,3450,3450,0
|
|
20230724,121500,104446730,3450,3450,3450,3450,0
|
|
20230724,121400,104446730,3450,3450,3450,3450,0
|
|
20230724,121300,104446730,3450,3450,3450,3450,0
|
|
20230724,121200,104446730,3450,3450,3450,3450,0
|
|
20230724,121100,104446730,3450,3450,3450,3450,0
|
|
20230724,121000,104446730,3450,3450,3450,3450,0
|
|
20230724,120900,104446730,3450,3450,3450,3450,0
|
|
20230724,120800,104446730,3450,3450,3450,3450,10
|
|
20230724,120700,104412230,3450,3450,3450,3450,1
|
|
20230724,120600,104408780,3455,3450,3455,3450,62
|
|
20230724,120500,104194820,3455,3455,3455,3455,0
|
|
20230724,120400,104194820,3455,3455,3455,3455,88
|
|
20230724,120300,103890780,3450,3450,3450,3450,1
|
|
20230724,120200,103887330,3455,3455,3455,3455,2
|
|
20230724,120100,103880420,3450,3450,3450,3450,209
|
|
20230724,120000,103159370,3450,3450,3450,3450,85
|
|
20230724,115900,102866120,3430,3430,3430,3430,28
|
|
20230724,115800,102770080,3430,3430,3430,3430,1273
|
|
20230724,115700,98403690,3430,3430,3430,3430,10
|
|
20230724,115600,98369390,3450,3450,3450,3450,0
|
|
20230724,115500,98369390,3450,3450,3450,3450,0
|
|
20230724,115400,98369390,3450,3450,3450,3450,10
|
|
20230724,115300,98334890,3430,3430,3430,3430,0
|
|
20230724,115200,98334890,3430,3430,3430,3430,0
|
|
20230724,115100,98334890,3430,3430,3430,3430,2
|
|
20230724,115000,98328030,3455,3455,3455,3455,0
|
|
20230724,114900,98328030,3455,3455,3455,3455,5
|
|
20230724,114800,98310755,3430,3430,3430,3430,10
|
|
20230724,114700,98276455,3455,3455,3455,3455,10
|
|
20230724,114600,98241905,3455,3440,3455,3430,374
|
|
20230724,114500,96956345,3450,3450,3450,3450,0
|
|
20230724,114400,96956345,3450,3450,3450,3450,0
|
|
20230724,114300,96956345,3450,3450,3450,3450,0
|
|
20230724,114200,96956345,3450,3450,3450,3450,0
|
|
20230724,114100,96956345,3450,3450,3450,3450,0
|
|
20230724,114000,96956345,3450,3450,3450,3450,0
|
|
20230724,113900,96956345,3450,3450,3450,3450,0
|
|
20230724,113800,96956345,3450,3450,3450,3450,0
|
|
20230724,113700,96956345,3450,3450,3450,3450,0
|
|
20230724,113600,96956345,3450,3450,3450,3450,0
|
|
20230724,113500,96956345,3450,3450,3450,3450,2
|
|
20230724,113400,96949445,3455,3455,3455,3455,0
|
|
20230724,113300,96949445,3455,3455,3455,3455,0
|
|
20230724,113200,96949445,3455,3440,3455,3440,5
|
|
20230724,113100,96932215,3435,3440,3440,3435,32
|
|
20230724,113000,96822195,3455,3455,3455,3455,67
|
|
20230724,112900,96590710,3455,3455,3455,3455,1
|
|
20230724,112800,96587255,3455,3455,3455,3455,40
|
|
20230724,112700,96449055,3455,3455,3455,3455,5
|
|
20230724,112600,96431780,3460,3460,3460,3460,0
|
|
20230724,112500,96431780,3460,3450,3460,3450,355
|
|
20230724,112400,95207020,3455,3455,3455,3455,0
|
|
20230724,112300,95207020,3455,3455,3455,3455,0
|
|
20230724,112200,95207020,3455,3450,3455,3450,196
|
|
20230724,112100,94530720,3435,3435,3435,3435,1
|
|
20230724,112000,94527285,3455,3435,3455,3435,303
|
|
20230724,111900,93486380,3435,3435,3435,3435,50
|
|
20230724,111800,93314630,3435,3435,3435,3435,42
|
|
20230724,111700,93170360,3435,3435,3435,3435,10
|
|
20230724,111600,93136010,3435,3430,3435,3430,91
|
|
20230724,111500,92823490,3435,3435,3435,3435,1
|
|
20230724,111400,92820055,3430,3430,3430,3430,0
|
|
20230724,111300,92820055,3430,3430,3430,3430,0
|
|
20230724,111200,92820055,3430,3430,3430,3430,0
|
|
20230724,111100,92820055,3430,3430,3430,3430,13
|
|
20230724,111000,92775465,3435,3435,3435,3435,0
|
|
20230724,110900,92775465,3435,3435,3435,3435,0
|
|
20230724,110800,92775465,3435,3455,3455,3435,522
|
|
20230724,110700,90981615,3460,3460,3460,3460,0
|
|
20230724,110600,90981615,3460,3460,3460,3460,30
|
|
20230724,110500,90877815,3470,3470,3470,3470,0
|
|
20230724,110400,90877815,3470,3470,3470,3470,0
|
|
20230724,110300,90877815,3470,3470,3470,3470,0
|
|
20230724,110200,90877815,3470,3470,3470,3470,3
|
|
20230724,110100,90867405,3475,3475,3475,3475,0
|
|
20230724,110000,90867405,3475,3475,3475,3475,0
|
|
20230724,105900,90867405,3475,3475,3475,3475,0
|
|
20230724,105800,90867405,3475,3475,3475,3475,0
|
|
20230724,105700,90867405,3475,3475,3475,3475,0
|
|
20230724,105600,90867405,3475,3475,3475,3475,0
|
|
20230724,105500,90867405,3475,3475,3475,3475,0
|
|
20230724,105400,90867405,3475,3445,3480,3445,3101
|
|
20230724,105300,80113000,3440,3440,3440,3440,12
|
|
20230724,105200,80071720,3440,3445,3445,3440,92
|
|
20230724,105100,79754845,3445,3445,3445,3445,13
|
|
20230724,105000,79710060,3450,3450,3450,3450,0
|
|
20230724,104900,79710060,3450,3455,3455,3450,46
|
|
20230724,104800,79551315,3450,3450,3450,3450,13
|
|
20230724,104700,79506465,3455,3455,3455,3455,0
|
|
20230724,104600,79506465,3455,3455,3455,3455,0
|
|
20230724,104500,79506465,3455,3455,3455,3455,0
|
|
20230724,104400,79506465,3455,3455,3455,3455,11
|
|
20230724,104300,79468460,3455,3455,3455,3455,0
|
|
20230724,104200,79468460,3455,3455,3455,3455,0
|
|
20230724,104100,79468460,3455,3455,3455,3455,0
|
|
20230724,104000,79468460,3455,3445,3455,3445,31
|
|
20230724,103900,79361655,3465,3465,3465,3465,0
|
|
20230724,103800,79361655,3465,3465,3465,3465,1
|
|
20230724,103700,79358190,3450,3450,3450,3450,0
|
|
20230724,103600,79358190,3450,3450,3450,3450,0
|
|
20230724,103500,79358190,3450,3450,3450,3450,0
|
|
20230724,103400,79358190,3450,3450,3450,3450,0
|
|
20230724,103300,79358190,3450,3450,3450,3450,0
|
|
20230724,103200,79358190,3450,3450,3450,3450,1
|
|
20230724,103100,79354740,3440,3440,3440,3440,0
|
|
20230724,103000,79354740,3440,3440,3440,3440,0
|
|
20230724,102900,79354740,3440,3440,3440,3440,0
|
|
20230724,102800,79354740,3440,3440,3440,3440,64
|
|
20230724,102700,79134580,3440,3440,3440,3440,0
|
|
20230724,102600,79134580,3440,3445,3445,3440,308
|
|
20230724,102500,78074555,3450,3450,3450,3450,0
|
|
20230724,102400,78074555,3450,3450,3450,3450,6
|
|
20230724,102300,78053855,3450,3465,3465,3450,275
|
|
20230724,102200,77103995,3455,3455,3455,3455,0
|
|
20230724,102100,77103995,3455,3455,3455,3455,172
|
|
20230724,102000,76509735,3470,3470,3470,3470,0
|
|
20230724,101900,76509735,3470,3460,3470,3455,180
|
|
20230724,101800,75886750,3470,3470,3470,3470,0
|
|
20230724,101700,75886750,3470,3470,3470,3470,0
|
|
20230724,101600,75886750,3470,3460,3470,3460,101
|
|
20230724,101500,75536290,3465,3470,3470,3465,5
|
|
20230724,101400,75518950,3470,3465,3470,3465,150
|
|
20230724,101300,74998770,3440,3470,3470,3440,4
|
|
20230724,101200,74984920,3470,3470,3470,3470,0
|
|
20230724,101100,74984920,3470,3465,3470,3465,87
|
|
20230724,101000,74683130,3465,3465,3465,3465,103
|
|
20230724,100900,74326235,3465,3460,3465,3460,47
|
|
20230724,100800,74163580,3460,3460,3460,3460,0
|
|
20230724,100700,74163580,3460,3430,3460,3430,716
|
|
20230724,100600,71707435,3430,3455,3470,3430,1366
|
|
20230724,100500,67019225,3450,3455,3455,3450,445
|
|
20230724,100400,65483950,3475,3475,3475,3475,0
|
|
20230724,100300,65483950,3475,3475,3475,3475,0
|
|
20230724,100200,65483950,3475,3475,3475,3475,0
|
|
20230724,100100,65483950,3475,3475,3475,3475,0
|
|
20230724,100000,65483950,3475,3475,3475,3475,0
|
|
20230724,095900,65483950,3475,3475,3475,3475,0
|
|
20230724,095800,65483950,3475,3475,3475,3475,0
|
|
20230724,095700,65483950,3475,3475,3475,3475,0
|
|
20230724,095600,65483950,3475,3475,3475,3475,0
|
|
20230724,095500,65483950,3475,3475,3475,3475,0
|
|
20230724,095400,65483950,3475,3475,3475,3475,0
|
|
20230724,095300,65483950,3475,3450,3475,3450,500
|
|
20230724,095200,63756450,3480,3480,3480,3480,0
|
|
20230724,095100,63756450,3480,3470,3480,3470,155
|
|
20230724,095000,63217395,3480,3455,3480,3455,71
|
|
20230724,094900,62970340,3455,3480,3480,3455,5
|
|
20230724,094800,62953040,3480,3475,3480,3475,24
|
|
20230724,094700,62869620,3480,3470,3480,3470,70
|
|
20230724,094600,62626570,3450,3450,3450,3450,270
|
|
20230724,094500,61695070,3470,3465,3470,3465,430
|
|
20230724,094400,60203085,3450,3450,3450,3450,1903
|
|
20230724,094300,53637735,3450,3450,3450,3450,1097
|
|
20230724,094200,49853085,3465,3435,3465,3435,3984
|
|
20230724,094100,36129055,3435,3440,3440,3435,10
|
|
20230724,094000,36094665,3440,3440,3440,3440,0
|
|
20230724,093900,36094665,3440,3440,3440,3440,0
|
|
20230724,093800,36094665,3440,3435,3440,3435,21
|
|
20230724,093700,36022525,3440,3440,3440,3440,0
|
|
20230724,093600,36022525,3440,3440,3440,3440,0
|
|
20230724,093500,36022525,3440,3440,3440,3440,0
|
|
20230724,093400,36022525,3440,3430,3440,3415,531
|
|
20230724,093300,34208570,3435,3435,3435,3435,0
|
|
20230724,093200,34208570,3435,3435,3435,3435,0
|
|
20230724,093100,34208570,3435,3435,3435,3435,2
|
|
20230724,093000,34201700,3440,3440,3440,3440,0
|
|
20230724,092900,34201700,3440,3440,3440,3440,0
|
|
20230724,092800,34201700,3440,3440,3440,3440,0
|
|
20230724,092700,34201700,3440,3440,3440,3440,0
|
|
20230724,092600,34201700,3440,3440,3440,3440,5
|
|
20230724,092500,34184500,3440,3440,3440,3440,145
|
|
20230724,092400,33685700,3440,3440,3440,3440,3
|
|
20230724,092300,33675380,3415,3435,3435,3415,267
|
|
20230724,092200,32763535,3440,3435,3440,3435,63
|
|
20230724,092100,32546880,3440,3440,3440,3440,0
|
|
20230724,092000,32546880,3440,3440,3440,3435,235
|
|
20230724,091900,31738510,3435,3435,3435,3435,1212
|
|
20230724,091800,27575290,3435,3435,3435,3435,115
|
|
20230724,091700,27180265,3410,3410,3410,3410,400
|
|
20230724,091600,25816265,3435,3430,3435,3430,180
|
|
20230724,091500,25198465,3440,3425,3440,3425,90
|
|
20230724,091400,24890080,3425,3425,3425,3425,0
|
|
20230724,091300,24890080,3425,3425,3425,3425,0
|
|
20230724,091200,24890080,3425,3410,3425,3410,438
|
|
20230724,091100,23395930,3410,3405,3410,3405,748
|
|
20230724,091000,20848765,3405,3415,3415,3405,335
|
|
20230724,090900,19707465,3420,3425,3440,3420,1300
|
|
20230724,090800,15255865,3420,3420,3440,3420,1031
|
|
20230724,090700,11729245,3425,3425,3445,3425,252
|
|
20230724,090600,10865205,3425,3440,3445,3425,397
|
|
20230724,090500,9499660,3435,3445,3445,3420,501
|
|
20230724,090400,7783725,3445,3445,3445,3420,25
|
|
20230724,090300,7697975,3420,3420,3420,3420,0
|
|
20230724,090200,7697975,3420,3425,3425,3420,1341
|
|
20230724,090100,3111240,3425,3430,3430,3425,79
|
|
20230724,090000,2840280,3430,3430,3430,3430,816
|