616 lines
29 KiB
CSV
616 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,191300,150353600,4120,4120,4120,4120,848
|
|
20230724,191200,150353600,4120,4120,4120,4120,0
|
|
20230724,191100,150353600,4120,4120,4120,4120,0
|
|
20230724,191000,150353600,4120,4120,4120,4120,0
|
|
20230724,190900,150353600,4120,4120,4120,4120,0
|
|
20230724,190800,150353600,4120,4120,4120,4120,0
|
|
20230724,190700,150353600,4120,4120,4120,4120,0
|
|
20230724,190600,150353600,4120,4120,4120,4120,0
|
|
20230724,190500,150353600,4120,4120,4120,4120,0
|
|
20230724,190400,150353600,4120,4120,4120,4120,0
|
|
20230724,190300,150353600,4120,4120,4120,4120,0
|
|
20230724,190200,150353600,4120,4120,4120,4120,0
|
|
20230724,190100,150353600,4120,4120,4120,4120,0
|
|
20230724,190000,150353600,4120,4120,4120,4120,0
|
|
20230724,185900,150353600,4120,4120,4120,4120,0
|
|
20230724,185800,150353600,4120,4120,4120,4120,0
|
|
20230724,185700,150353600,4120,4120,4120,4120,0
|
|
20230724,185600,150353600,4120,4120,4120,4120,0
|
|
20230724,185500,150353600,4120,4120,4120,4120,0
|
|
20230724,185400,150353600,4120,4120,4120,4120,0
|
|
20230724,185300,150353600,4120,4120,4120,4120,0
|
|
20230724,185200,150353600,4120,4120,4120,4120,0
|
|
20230724,185100,150353600,4120,4120,4120,4120,0
|
|
20230724,185000,150353600,4120,4120,4120,4120,0
|
|
20230724,184900,150353600,4120,4120,4120,4120,0
|
|
20230724,184800,150353600,4120,4120,4120,4120,0
|
|
20230724,184700,150353600,4120,4120,4120,4120,0
|
|
20230724,184600,150353600,4120,4120,4120,4120,0
|
|
20230724,184500,150353600,4120,4120,4120,4120,0
|
|
20230724,184400,150353600,4120,4120,4120,4120,0
|
|
20230724,184300,150353600,4120,4120,4120,4120,848
|
|
20230724,184200,150353600,4120,4120,4120,4120,0
|
|
20230724,184100,150353600,4120,4120,4120,4120,0
|
|
20230724,184000,150353600,4120,4120,4120,4120,0
|
|
20230724,183900,150353600,4120,4120,4120,4120,0
|
|
20230724,183800,150353600,4120,4120,4120,4120,0
|
|
20230724,183700,150353600,4120,4120,4120,4120,0
|
|
20230724,183600,150353600,4120,4120,4120,4120,0
|
|
20230724,183500,150353600,4120,4120,4120,4120,0
|
|
20230724,183400,150353600,4120,4120,4120,4120,0
|
|
20230724,183300,150353600,4120,4120,4120,4120,0
|
|
20230724,183200,150353600,4120,4120,4120,4120,0
|
|
20230724,183100,150353600,4120,4120,4120,4120,0
|
|
20230724,183000,150353600,4120,4120,4120,4120,0
|
|
20230724,182900,150353600,4120,4120,4120,4120,0
|
|
20230724,182800,150353600,4120,4120,4120,4120,0
|
|
20230724,182700,150353600,4120,4120,4120,4120,0
|
|
20230724,182600,150353600,4120,4120,4120,4120,0
|
|
20230724,182500,150353600,4120,4120,4120,4120,0
|
|
20230724,182400,150353600,4120,4120,4120,4120,0
|
|
20230724,182300,150353600,4120,4120,4120,4120,0
|
|
20230724,182200,150353600,4120,4120,4120,4120,0
|
|
20230724,182100,150353600,4120,4120,4120,4120,0
|
|
20230724,182000,150353600,4120,4120,4120,4120,0
|
|
20230724,181900,150353600,4120,4120,4120,4120,0
|
|
20230724,181800,150353600,4120,4120,4120,4120,0
|
|
20230724,181700,150353600,4120,4120,4120,4120,0
|
|
20230724,181600,150353600,4120,4120,4120,4120,0
|
|
20230724,181500,150353600,4120,4120,4120,4120,0
|
|
20230724,181400,150353600,4120,4120,4120,4120,0
|
|
20230724,181300,150353600,4120,4120,4120,4120,848
|
|
20230724,181200,150353600,4120,4120,4120,4120,0
|
|
20230724,181100,150353600,4120,4120,4120,4120,0
|
|
20230724,181000,150353600,4120,4120,4120,4120,0
|
|
20230724,180900,150353600,4120,4120,4120,4120,0
|
|
20230724,180800,150353600,4120,4120,4120,4120,0
|
|
20230724,180700,150353600,4120,4120,4120,4120,0
|
|
20230724,180600,150353600,4120,4120,4120,4120,0
|
|
20230724,180500,150353600,4120,4120,4120,4120,0
|
|
20230724,180400,150353600,4120,4120,4120,4120,0
|
|
20230724,180300,150353600,4120,4120,4120,4120,0
|
|
20230724,180200,150353600,4120,4120,4120,4120,0
|
|
20230724,180100,150353600,4120,4120,4120,4120,0
|
|
20230724,180000,150353600,4120,4120,4120,4120,0
|
|
20230724,175900,150353600,4120,4120,4120,4120,0
|
|
20230724,175800,150353600,4120,4120,4120,4120,0
|
|
20230724,175700,150353600,4120,4120,4120,4120,0
|
|
20230724,175600,150353600,4120,4120,4120,4120,0
|
|
20230724,175500,150353600,4120,4120,4120,4120,0
|
|
20230724,175400,150353600,4120,4120,4120,4120,0
|
|
20230724,175300,150353600,4120,4120,4120,4120,0
|
|
20230724,175200,150353600,4120,4120,4120,4120,0
|
|
20230724,175100,150353600,4120,4120,4120,4120,0
|
|
20230724,175000,150353600,4120,4120,4120,4120,0
|
|
20230724,174900,150353600,4120,4120,4120,4120,0
|
|
20230724,174800,150353600,4120,4120,4120,4120,0
|
|
20230724,174700,150353600,4120,4120,4120,4120,0
|
|
20230724,174600,150353600,4120,4120,4120,4120,0
|
|
20230724,174500,150353600,4120,4120,4120,4120,0
|
|
20230724,174400,150353600,4120,4120,4120,4120,0
|
|
20230724,174300,150353600,4120,4120,4120,4120,848
|
|
20230724,174200,150353600,4120,4120,4120,4120,0
|
|
20230724,174100,150353600,4120,4120,4120,4120,0
|
|
20230724,174000,150353600,4120,4120,4120,4120,0
|
|
20230724,173900,150353600,4120,4120,4120,4120,0
|
|
20230724,173800,150353600,4120,4120,4120,4120,0
|
|
20230724,173700,150353600,4120,4120,4120,4120,0
|
|
20230724,173600,150353600,4120,4120,4120,4120,0
|
|
20230724,173500,150353600,4120,4120,4120,4120,0
|
|
20230724,173400,150353600,4120,4120,4120,4120,0
|
|
20230724,173300,150353600,4120,4120,4120,4120,0
|
|
20230724,173200,150353600,4120,4120,4120,4120,0
|
|
20230724,173100,150353600,4120,4120,4120,4120,0
|
|
20230724,173000,150353600,4120,4120,4120,4120,0
|
|
20230724,172900,150353600,4120,4120,4120,4120,0
|
|
20230724,172800,150353600,4120,4120,4120,4120,0
|
|
20230724,172700,150353600,4120,4120,4120,4120,0
|
|
20230724,172600,150353600,4120,4120,4120,4120,0
|
|
20230724,172500,150353600,4120,4120,4120,4120,0
|
|
20230724,172400,150353600,4120,4120,4120,4120,0
|
|
20230724,172300,150353600,4120,4120,4120,4120,0
|
|
20230724,172200,150353600,4120,4120,4120,4120,0
|
|
20230724,172100,150353600,4120,4120,4120,4120,0
|
|
20230724,172000,150353600,4120,4120,4120,4120,0
|
|
20230724,171900,150353600,4120,4120,4120,4120,0
|
|
20230724,171800,150353600,4120,4120,4120,4120,0
|
|
20230724,171700,150353600,4120,4120,4120,4120,0
|
|
20230724,171600,150353600,4120,4120,4120,4120,0
|
|
20230724,171500,150353600,4120,4120,4120,4120,0
|
|
20230724,171400,150353600,4120,4120,4120,4120,0
|
|
20230724,171300,150353600,4120,4120,4120,4120,848
|
|
20230724,171200,150353600,4120,4120,4120,4120,0
|
|
20230724,171100,150353600,4120,4120,4120,4120,0
|
|
20230724,171000,150353600,4120,4120,4120,4120,0
|
|
20230724,170900,150353600,4120,4120,4120,4120,0
|
|
20230724,170800,150353600,4120,4120,4120,4120,0
|
|
20230724,170700,150353600,4120,4120,4120,4120,0
|
|
20230724,170600,150353600,4120,4120,4120,4120,0
|
|
20230724,170500,150353600,4120,4120,4120,4120,0
|
|
20230724,170400,150353600,4120,4120,4120,4120,0
|
|
20230724,170300,150353600,4120,4120,4120,4120,0
|
|
20230724,170200,150353600,4120,4120,4120,4120,0
|
|
20230724,170100,150353600,4120,4120,4120,4120,0
|
|
20230724,170000,150353600,4120,4120,4120,4120,0
|
|
20230724,165900,150353600,4120,4120,4120,4120,0
|
|
20230724,165800,150353600,4120,4120,4120,4120,0
|
|
20230724,165700,150353600,4120,4120,4120,4120,0
|
|
20230724,165600,150353600,4120,4120,4120,4120,0
|
|
20230724,165500,150353600,4120,4120,4120,4120,0
|
|
20230724,165400,150353600,4120,4120,4120,4120,0
|
|
20230724,165300,150353600,4120,4120,4120,4120,0
|
|
20230724,165200,150353600,4120,4120,4120,4120,0
|
|
20230724,165100,150353600,4120,4120,4120,4120,0
|
|
20230724,165000,150353600,4120,4120,4120,4120,0
|
|
20230724,164900,150353600,4120,4120,4120,4120,0
|
|
20230724,164800,150353600,4120,4120,4120,4120,0
|
|
20230724,164700,150353600,4120,4120,4120,4120,0
|
|
20230724,164600,150353600,4120,4120,4120,4120,0
|
|
20230724,164500,150353600,4120,4120,4120,4120,0
|
|
20230724,164400,150353600,4120,4120,4120,4120,0
|
|
20230724,164300,150353600,4120,4120,4120,4120,848
|
|
20230724,164200,150353600,4120,4120,4120,4120,0
|
|
20230724,164100,150353600,4120,4120,4120,4120,0
|
|
20230724,164000,150353600,4120,4120,4120,4120,0
|
|
20230724,163900,150353600,4120,4120,4120,4120,0
|
|
20230724,163800,150353600,4120,4120,4120,4120,0
|
|
20230724,163700,150353600,4120,4120,4120,4120,0
|
|
20230724,163600,150353600,4120,4120,4120,4120,0
|
|
20230724,163500,150353600,4120,4120,4120,4120,0
|
|
20230724,163400,150353600,4120,4120,4120,4120,0
|
|
20230724,163300,150353600,4120,4120,4120,4120,0
|
|
20230724,163200,150353600,4120,4120,4120,4120,0
|
|
20230724,163100,150353600,4120,4120,4120,4120,0
|
|
20230724,163000,150353600,4120,4120,4120,4120,0
|
|
20230724,162900,150353600,4120,4120,4120,4120,0
|
|
20230724,162800,150353600,4120,4120,4120,4120,0
|
|
20230724,162700,150353600,4120,4120,4120,4120,0
|
|
20230724,162600,150353600,4120,4120,4120,4120,0
|
|
20230724,162500,150353600,4120,4120,4120,4120,0
|
|
20230724,162400,150353600,4120,4120,4120,4120,0
|
|
20230724,162300,150353600,4120,4120,4120,4120,0
|
|
20230724,162200,150353600,4120,4120,4120,4120,0
|
|
20230724,162100,150353600,4120,4120,4120,4120,0
|
|
20230724,162000,150353600,4120,4120,4120,4120,0
|
|
20230724,161900,150353600,4120,4120,4120,4120,0
|
|
20230724,161800,150353600,4120,4120,4120,4120,0
|
|
20230724,161700,150353600,4120,4120,4120,4120,0
|
|
20230724,161600,150353600,4120,4120,4120,4120,0
|
|
20230724,161500,150353600,4120,4120,4120,4120,0
|
|
20230724,161400,150353600,4120,4120,4120,4120,0
|
|
20230724,161300,150353600,4120,4120,4120,4120,848
|
|
20230724,161200,150353600,4120,4120,4120,4120,0
|
|
20230724,161100,150353600,4120,4120,4120,4120,0
|
|
20230724,161000,150353600,4120,4120,4120,4120,0
|
|
20230724,160900,150353600,4120,4120,4120,4120,0
|
|
20230724,160800,150353600,4120,4120,4120,4120,0
|
|
20230724,160700,150353600,4120,4120,4120,4120,0
|
|
20230724,160600,150353600,4120,4120,4120,4120,0
|
|
20230724,160500,150353600,4120,4120,4120,4120,0
|
|
20230724,160400,150353600,4120,4120,4120,4120,0
|
|
20230724,160300,150353600,4120,4120,4120,4120,0
|
|
20230724,160200,150353600,4120,4120,4120,4120,0
|
|
20230724,160100,150353600,4120,4120,4120,4120,0
|
|
20230724,160000,150353600,4120,4120,4120,4120,0
|
|
20230724,155900,150353600,4120,4120,4120,4120,0
|
|
20230724,155800,150353600,4120,4120,4120,4120,0
|
|
20230724,155700,150353600,4120,4120,4120,4120,0
|
|
20230724,155600,150353600,4120,4120,4120,4120,0
|
|
20230724,155500,150353600,4120,4120,4120,4120,0
|
|
20230724,155400,150353600,4120,4120,4120,4120,0
|
|
20230724,155300,150353600,4120,4120,4120,4120,0
|
|
20230724,155200,150353600,4120,4120,4120,4120,0
|
|
20230724,155100,150353600,4120,4120,4120,4120,0
|
|
20230724,155000,150353600,4120,4120,4120,4120,0
|
|
20230724,154900,150353600,4120,4120,4120,4120,0
|
|
20230724,154800,150353600,4120,4120,4120,4120,0
|
|
20230724,154700,150353600,4120,4120,4120,4120,0
|
|
20230724,154600,150353600,4120,4120,4120,4120,0
|
|
20230724,154500,150353600,4120,4120,4120,4120,0
|
|
20230724,154400,150353600,4120,4120,4120,4120,0
|
|
20230724,154300,150353600,4120,4120,4120,4120,848
|
|
20230724,154200,150353600,4120,4120,4120,4120,0
|
|
20230724,154100,150353600,4120,4120,4120,4120,0
|
|
20230724,154000,150353600,4120,4120,4120,4120,0
|
|
20230724,153900,150353600,4120,4120,4120,4120,0
|
|
20230724,153800,150353600,4120,4120,4120,4120,0
|
|
20230724,153700,150353600,4120,4120,4120,4120,0
|
|
20230724,153600,150353600,4120,4120,4120,4120,0
|
|
20230724,153500,150353600,4120,4120,4120,4120,0
|
|
20230724,153400,150353600,4120,4120,4120,4120,0
|
|
20230724,153300,150353600,4120,4120,4120,4120,0
|
|
20230724,153200,150353600,4120,4120,4120,4120,0
|
|
20230724,153100,150353600,4120,4120,4120,4120,0
|
|
20230724,153000,150353600,4120,4120,4120,4120,848
|
|
20230724,152900,146859840,4125,4125,4125,4125,0
|
|
20230724,152800,146859840,4125,4125,4125,4125,0
|
|
20230724,152700,146859840,4125,4125,4125,4125,0
|
|
20230724,152600,146859840,4125,4125,4125,4125,0
|
|
20230724,152500,146859840,4125,4125,4125,4125,0
|
|
20230724,152400,146859840,4125,4125,4125,4125,0
|
|
20230724,152300,146859840,4125,4125,4125,4125,0
|
|
20230724,152200,146859840,4125,4125,4125,4125,0
|
|
20230724,152100,146859840,4125,4125,4125,4125,0
|
|
20230724,152000,146859840,4125,4125,4125,4125,0
|
|
20230724,151900,146859840,4125,4125,4125,4125,0
|
|
20230724,151800,146859840,4125,4125,4125,4125,0
|
|
20230724,151700,146859840,4125,4125,4125,4125,0
|
|
20230724,151600,146859840,4125,4125,4125,4125,0
|
|
20230724,151500,146859840,4125,4115,4125,4115,791
|
|
20230724,151400,143604695,4115,4115,4115,4115,4
|
|
20230724,151300,143588235,4125,4125,4125,4125,18
|
|
20230724,151200,143513985,4125,4125,4125,4125,0
|
|
20230724,151100,143513985,4125,4125,4125,4125,0
|
|
20230724,151000,143513985,4125,4125,4125,4125,0
|
|
20230724,150900,143513985,4125,4125,4125,4125,5
|
|
20230724,150800,143493360,4110,4125,4125,4110,15
|
|
20230724,150700,143431600,4125,4125,4125,4125,0
|
|
20230724,150600,143431600,4125,4125,4125,4125,0
|
|
20230724,150500,143431600,4125,4110,4125,4110,398
|
|
20230724,150400,141795700,4110,4110,4110,4110,2
|
|
20230724,150300,141787480,4105,4105,4105,4105,3
|
|
20230724,150200,141775165,4105,4105,4105,4105,0
|
|
20230724,150100,141775165,4105,4105,4105,4105,0
|
|
20230724,150000,141775165,4105,4105,4105,4105,0
|
|
20230724,145900,141775165,4105,4105,4105,4105,0
|
|
20230724,145800,141775165,4105,4105,4105,4105,0
|
|
20230724,145700,141775165,4105,4105,4105,4105,0
|
|
20230724,145600,141775165,4105,4105,4105,4105,0
|
|
20230724,145500,141775165,4105,4105,4105,4105,0
|
|
20230724,145400,141775165,4105,4105,4105,4105,123
|
|
20230724,145300,141270250,4125,4125,4125,4125,1
|
|
20230724,145200,141266125,4105,4105,4105,4105,0
|
|
20230724,145100,141266125,4105,4105,4105,4105,0
|
|
20230724,145000,141266125,4105,4105,4105,4105,0
|
|
20230724,144900,141266125,4105,4105,4105,4105,0
|
|
20230724,144800,141266125,4105,4105,4105,4105,328
|
|
20230724,144700,139919685,4105,4105,4105,4105,8
|
|
20230724,144600,139886845,4110,4110,4110,4110,1
|
|
20230724,144500,139882735,4110,4110,4110,4110,7
|
|
20230724,144400,139853965,4110,4110,4110,4110,267
|
|
20230724,144300,138756595,4110,4110,4110,4110,0
|
|
20230724,144200,138756595,4110,4110,4110,4110,98
|
|
20230724,144100,138353815,4110,4110,4110,4110,19
|
|
20230724,144000,138275725,4100,4100,4100,4100,0
|
|
20230724,143900,138275725,4100,4105,4105,4100,519
|
|
20230724,143800,136147730,4105,4105,4105,4105,0
|
|
20230724,143700,136147730,4105,4105,4105,4105,0
|
|
20230724,143600,136147730,4105,4105,4105,4105,0
|
|
20230724,143500,136147730,4105,4105,4105,4105,141
|
|
20230724,143400,135568925,4105,4105,4105,4105,0
|
|
20230724,143300,135568925,4105,4105,4105,4105,0
|
|
20230724,143200,135568925,4105,4105,4105,4105,0
|
|
20230724,143100,135568925,4105,4100,4105,4100,100
|
|
20230724,143000,135158675,4105,4105,4105,4105,0
|
|
20230724,142900,135158675,4105,4105,4105,4105,9
|
|
20230724,142800,135121730,4100,4100,4100,4100,0
|
|
20230724,142700,135121730,4100,4100,4100,4100,0
|
|
20230724,142600,135121730,4100,4105,4105,4100,77
|
|
20230724,142500,134806020,4105,4105,4105,4105,0
|
|
20230724,142400,134806020,4105,4105,4105,4105,0
|
|
20230724,142300,134806020,4105,4105,4105,4105,0
|
|
20230724,142200,134806020,4105,4105,4105,4105,0
|
|
20230724,142100,134806020,4105,4105,4105,4105,0
|
|
20230724,142000,134806020,4105,4105,4105,4105,0
|
|
20230724,141900,134806020,4105,4105,4105,4105,0
|
|
20230724,141800,134806020,4105,4105,4105,4105,0
|
|
20230724,141700,134806020,4105,4105,4105,4105,0
|
|
20230724,141600,134806020,4105,4105,4105,4105,0
|
|
20230724,141500,134806020,4105,4105,4105,4105,0
|
|
20230724,141400,134806020,4105,4105,4105,4105,0
|
|
20230724,141300,134806020,4105,4105,4105,4100,318
|
|
20230724,141200,133501170,4110,4110,4110,4110,20
|
|
20230724,141100,133418970,4105,4105,4105,4105,0
|
|
20230724,141000,133418970,4105,4105,4105,4105,0
|
|
20230724,140900,133418970,4105,4105,4105,4105,0
|
|
20230724,140800,133418970,4105,4105,4105,4105,0
|
|
20230724,140700,133418970,4105,4105,4105,4105,0
|
|
20230724,140600,133418970,4105,4105,4105,4105,0
|
|
20230724,140500,133418970,4105,4105,4105,4105,0
|
|
20230724,140400,133418970,4105,4105,4105,4105,5
|
|
20230724,140300,133398445,4105,4105,4105,4105,0
|
|
20230724,140200,133398445,4105,4105,4105,4105,0
|
|
20230724,140100,133398445,4105,4105,4105,4105,0
|
|
20230724,140000,133398445,4105,4105,4105,4105,0
|
|
20230724,135900,133398445,4105,4105,4105,4105,0
|
|
20230724,135800,133398445,4105,4105,4105,4105,46
|
|
20230724,135700,133209615,4105,4105,4105,4105,0
|
|
20230724,135600,133209615,4105,4105,4105,4105,0
|
|
20230724,135500,133209615,4105,4105,4105,4105,0
|
|
20230724,135400,133209615,4105,4105,4105,4105,0
|
|
20230724,135300,133209615,4105,4105,4105,4105,500
|
|
20230724,135200,131157115,4105,4105,4105,4105,21
|
|
20230724,135100,131070910,4110,4110,4110,4110,0
|
|
20230724,135000,131070910,4110,4110,4110,4110,0
|
|
20230724,134900,131070910,4110,4110,4110,4110,0
|
|
20230724,134800,131070910,4110,4110,4110,4110,0
|
|
20230724,134700,131070910,4110,4110,4110,4110,3
|
|
20230724,134600,131058580,4110,4125,4125,4110,109
|
|
20230724,134500,130610575,4115,4115,4115,4115,0
|
|
20230724,134400,130610575,4115,4115,4115,4115,0
|
|
20230724,134300,130610575,4115,4115,4115,4115,0
|
|
20230724,134200,130610575,4115,4115,4115,4115,0
|
|
20230724,134100,130610575,4115,4115,4115,4115,0
|
|
20230724,134000,130610575,4115,4115,4115,4115,0
|
|
20230724,133900,130610575,4115,4115,4115,4115,65
|
|
20230724,133800,130343100,4120,4120,4120,4120,1
|
|
20230724,133700,130338980,4120,4120,4120,4120,0
|
|
20230724,133600,130338980,4120,4120,4120,4120,0
|
|
20230724,133500,130338980,4120,4120,4120,4120,214
|
|
20230724,133400,129457300,4120,4120,4120,4120,0
|
|
20230724,133300,129457300,4120,4120,4120,4120,0
|
|
20230724,133200,129457300,4120,4120,4120,4120,0
|
|
20230724,133100,129457300,4120,4120,4120,4120,0
|
|
20230724,133000,129457300,4120,4120,4120,4120,0
|
|
20230724,132900,129457300,4120,4120,4120,4120,0
|
|
20230724,132800,129457300,4120,4120,4120,4120,0
|
|
20230724,132700,129457300,4120,4120,4120,4120,10
|
|
20230724,132600,129416100,4120,4120,4120,4120,3
|
|
20230724,132500,129403740,4120,4120,4120,4120,0
|
|
20230724,132400,129403740,4120,4120,4120,4120,0
|
|
20230724,132300,129403740,4120,4120,4120,4120,17
|
|
20230724,132200,129333700,4120,4120,4120,4120,0
|
|
20230724,132100,129333700,4120,4120,4120,4120,310
|
|
20230724,132000,128056500,4125,4125,4125,4125,4796
|
|
20230724,131900,108273000,4125,4125,4125,4125,0
|
|
20230724,131800,108273000,4125,4125,4125,4125,0
|
|
20230724,131700,108273000,4125,4125,4125,4125,500
|
|
20230724,131600,106210500,4125,4125,4125,4125,0
|
|
20230724,131500,106210500,4125,4125,4125,4125,0
|
|
20230724,131400,106210500,4125,4125,4125,4125,0
|
|
20230724,131300,106210500,4125,4125,4125,4125,0
|
|
20230724,131200,106210500,4125,4125,4125,4125,0
|
|
20230724,131100,106210500,4125,4125,4125,4125,0
|
|
20230724,131000,106210500,4125,4130,4130,4125,50
|
|
20230724,130900,106004200,4130,4130,4130,4130,0
|
|
20230724,130800,106004200,4130,4130,4130,4130,0
|
|
20230724,130700,106004200,4130,4130,4130,4130,0
|
|
20230724,130600,106004200,4130,4130,4130,4130,18
|
|
20230724,130500,105929860,4125,4125,4125,4125,2
|
|
20230724,130400,105921610,4130,4130,4130,4130,0
|
|
20230724,130300,105921610,4130,4130,4130,4130,0
|
|
20230724,130200,105921610,4130,4130,4130,4130,2
|
|
20230724,130100,105913350,4125,4125,4125,4125,0
|
|
20230724,130000,105913350,4125,4125,4125,4125,0
|
|
20230724,125900,105913350,4125,4135,4135,4125,1054
|
|
20230724,125800,101565135,4135,4135,4135,4135,0
|
|
20230724,125700,101565135,4135,4135,4135,4135,0
|
|
20230724,125600,101565135,4135,4135,4135,4135,0
|
|
20230724,125500,101565135,4135,4135,4135,4135,10
|
|
20230724,125400,101523785,4125,4125,4125,4125,0
|
|
20230724,125300,101523785,4125,4125,4125,4125,0
|
|
20230724,125200,101523785,4125,4125,4125,4125,0
|
|
20230724,125100,101523785,4125,4125,4125,4125,0
|
|
20230724,125000,101523785,4125,4125,4125,4125,134
|
|
20230724,124900,100971035,4120,4120,4120,4120,0
|
|
20230724,124800,100971035,4120,4120,4120,4120,0
|
|
20230724,124700,100971035,4120,4120,4120,4120,0
|
|
20230724,124600,100971035,4120,4120,4120,4120,0
|
|
20230724,124500,100971035,4120,4120,4120,4120,0
|
|
20230724,124400,100971035,4120,4120,4120,4120,0
|
|
20230724,124300,100971035,4120,4120,4120,4120,0
|
|
20230724,124200,100971035,4120,4120,4120,4120,0
|
|
20230724,124100,100971035,4120,4130,4130,4120,1300
|
|
20230724,124000,95607320,4135,4135,4135,4135,100
|
|
20230724,123900,95193820,4135,4135,4135,4135,0
|
|
20230724,123800,95193820,4135,4135,4135,4135,0
|
|
20230724,123700,95193820,4135,4135,4135,4135,0
|
|
20230724,123600,95193820,4135,4135,4135,4135,28
|
|
20230724,123500,95078040,4135,4135,4135,4135,0
|
|
20230724,123400,95078040,4135,4135,4135,4135,0
|
|
20230724,123300,95078040,4135,4135,4135,4135,2
|
|
20230724,123200,95069770,4135,4135,4135,4135,0
|
|
20230724,123100,95069770,4135,4135,4135,4135,0
|
|
20230724,123000,95069770,4135,4135,4135,4135,0
|
|
20230724,122900,95069770,4135,4135,4135,4135,0
|
|
20230724,122800,95069770,4135,4135,4135,4135,0
|
|
20230724,122700,95069770,4135,4135,4135,4135,1
|
|
20230724,122600,95065635,4135,4135,4135,4135,0
|
|
20230724,122500,95065635,4135,4135,4135,4135,0
|
|
20230724,122400,95065635,4135,4135,4135,4135,0
|
|
20230724,122300,95065635,4135,4135,4135,4135,0
|
|
20230724,122200,95065635,4135,4135,4135,4135,5
|
|
20230724,122100,95044960,4155,4155,4155,4155,5
|
|
20230724,122000,95024185,4150,4150,4150,4150,0
|
|
20230724,121900,95024185,4150,4150,4150,4150,0
|
|
20230724,121800,95024185,4150,4150,4150,4150,10
|
|
20230724,121700,94982685,4130,4130,4130,4130,0
|
|
20230724,121600,94982685,4130,4130,4130,4130,0
|
|
20230724,121500,94982685,4130,4130,4130,4130,0
|
|
20230724,121400,94982685,4130,4130,4130,4130,0
|
|
20230724,121300,94982685,4130,4130,4130,4130,0
|
|
20230724,121200,94982685,4130,4130,4130,4130,0
|
|
20230724,121100,94982685,4130,4130,4130,4130,0
|
|
20230724,121000,94982685,4130,4130,4130,4130,1
|
|
20230724,120900,94978555,4130,4130,4130,4130,88
|
|
20230724,120800,94615115,4130,4130,4130,4130,0
|
|
20230724,120700,94615115,4130,4130,4130,4130,0
|
|
20230724,120600,94615115,4130,4130,4130,4130,0
|
|
20230724,120500,94615115,4130,4130,4130,4130,0
|
|
20230724,120400,94615115,4130,4130,4130,4130,0
|
|
20230724,120300,94615115,4130,4130,4130,4130,0
|
|
20230724,120200,94615115,4130,4130,4130,4130,0
|
|
20230724,120100,94615115,4130,4130,4130,4130,0
|
|
20230724,120000,94615115,4130,4130,4130,4130,0
|
|
20230724,115900,94615115,4130,4130,4130,4130,0
|
|
20230724,115800,94615115,4130,4130,4130,4130,0
|
|
20230724,115700,94615115,4130,4130,4130,4130,0
|
|
20230724,115600,94615115,4130,4130,4130,4130,0
|
|
20230724,115500,94615115,4130,4130,4130,4130,1
|
|
20230724,115400,94610985,4150,4150,4150,4150,0
|
|
20230724,115300,94610985,4150,4150,4150,4150,722
|
|
20230724,115200,91614685,4130,4130,4130,4130,0
|
|
20230724,115100,91614685,4130,4130,4130,4130,630
|
|
20230724,115000,89012785,4130,4130,4130,4130,0
|
|
20230724,114900,89012785,4130,4130,4130,4130,0
|
|
20230724,114800,89012785,4130,4130,4130,4130,1
|
|
20230724,114700,89008655,4130,4130,4130,4130,0
|
|
20230724,114600,89008655,4130,4130,4130,4130,0
|
|
20230724,114500,89008655,4130,4130,4130,4130,156
|
|
20230724,114400,88364375,4130,4130,4130,4130,0
|
|
20230724,114300,88364375,4130,4130,4130,4130,0
|
|
20230724,114200,88364375,4130,4130,4130,4130,0
|
|
20230724,114100,88364375,4130,4130,4130,4130,0
|
|
20230724,114000,88364375,4130,4130,4130,4130,0
|
|
20230724,113900,88364375,4130,4130,4130,4130,0
|
|
20230724,113800,88364375,4130,4130,4130,4130,0
|
|
20230724,113700,88364375,4130,4130,4130,4130,0
|
|
20230724,113600,88364375,4130,4130,4130,4130,0
|
|
20230724,113500,88364375,4130,4140,4140,4130,7
|
|
20230724,113400,88335435,4145,4145,4145,4145,0
|
|
20230724,113300,88335435,4145,4145,4145,4145,0
|
|
20230724,113200,88335435,4145,4145,4145,4145,135
|
|
20230724,113100,87775860,4150,4145,4195,4145,148
|
|
20230724,113000,87157295,4130,4135,4135,4130,50
|
|
20230724,112900,86950755,4130,4130,4130,4130,0
|
|
20230724,112800,86950755,4130,4130,4130,4130,0
|
|
20230724,112700,86950755,4130,4130,4130,4130,0
|
|
20230724,112600,86950755,4130,4130,4130,4130,0
|
|
20230724,112500,86950755,4130,4130,4130,4130,0
|
|
20230724,112400,86950755,4130,4130,4130,4130,0
|
|
20230724,112300,86950755,4130,4130,4130,4130,15
|
|
20230724,112200,86888805,4120,4120,4120,4120,0
|
|
20230724,112100,86888805,4120,4120,4120,4120,0
|
|
20230724,112000,86888805,4120,4140,4140,4120,843
|
|
20230724,111900,83407400,4140,4140,4140,4140,0
|
|
20230724,111800,83407400,4140,4140,4140,4140,17
|
|
20230724,111700,83337020,4140,4140,4140,4140,0
|
|
20230724,111600,83337020,4140,4140,4140,4140,0
|
|
20230724,111500,83337020,4140,4140,4140,4140,0
|
|
20230724,111400,83337020,4140,4140,4140,4140,0
|
|
20230724,111300,83337020,4140,4140,4140,4140,0
|
|
20230724,111200,83337020,4140,4140,4140,4140,0
|
|
20230724,111100,83337020,4140,4140,4140,4140,0
|
|
20230724,111000,83337020,4140,4140,4140,4140,0
|
|
20230724,110900,83337020,4140,4140,4140,4140,0
|
|
20230724,110800,83337020,4140,4140,4140,4140,0
|
|
20230724,110700,83337020,4140,4140,4140,4140,0
|
|
20230724,110600,83337020,4140,4140,4140,4140,154
|
|
20230724,110500,82699460,4145,4145,4145,4145,0
|
|
20230724,110400,82699460,4145,4145,4145,4145,6
|
|
20230724,110300,82674590,4145,4145,4145,4145,0
|
|
20230724,110200,82674590,4145,4145,4145,4145,548
|
|
20230724,110100,80403130,4140,4140,4140,4140,157
|
|
20230724,110000,79753150,4145,4145,4145,4145,0
|
|
20230724,105900,79753150,4145,4145,4145,4145,0
|
|
20230724,105800,79753150,4145,4145,4145,4145,0
|
|
20230724,105700,79753150,4145,4145,4145,4145,0
|
|
20230724,105600,79753150,4145,4145,4145,4145,0
|
|
20230724,105500,79753150,4145,4145,4145,4145,0
|
|
20230724,105400,79753150,4145,4145,4145,4145,0
|
|
20230724,105300,79753150,4145,4145,4145,4145,0
|
|
20230724,105200,79753150,4145,4145,4145,4145,24
|
|
20230724,105100,79653670,4145,4145,4145,4145,22
|
|
20230724,105000,79562480,4145,4145,4145,4145,0
|
|
20230724,104900,79562480,4145,4145,4145,4145,28
|
|
20230724,104800,79446420,4145,4145,4145,4145,192
|
|
20230724,104700,78650580,4165,4165,4165,4165,0
|
|
20230724,104600,78650580,4165,4165,4165,4165,0
|
|
20230724,104500,78650580,4165,4165,4165,4165,0
|
|
20230724,104400,78650580,4165,4165,4165,4165,0
|
|
20230724,104300,78650580,4165,4165,4165,4165,0
|
|
20230724,104200,78650580,4165,4165,4165,4165,4
|
|
20230724,104100,78633920,4165,4165,4165,4165,0
|
|
20230724,104000,78633920,4165,4165,4165,4165,0
|
|
20230724,103900,78633920,4165,4165,4165,4165,0
|
|
20230724,103800,78633920,4165,4165,4165,4165,0
|
|
20230724,103700,78633920,4165,4165,4165,4165,1
|
|
20230724,103600,78629755,4135,4135,4135,4135,0
|
|
20230724,103500,78629755,4135,4135,4135,4135,0
|
|
20230724,103400,78629755,4135,4135,4135,4135,0
|
|
20230724,103300,78629755,4135,4135,4135,4135,0
|
|
20230724,103200,78629755,4135,4135,4135,4135,0
|
|
20230724,103100,78629755,4135,4135,4135,4135,0
|
|
20230724,103000,78629755,4135,4135,4135,4135,0
|
|
20230724,102900,78629755,4135,4135,4135,4135,0
|
|
20230724,102800,78629755,4135,4135,4135,4135,0
|
|
20230724,102700,78629755,4135,4155,4155,4135,1181
|
|
20230724,102600,73739615,4155,4155,4155,4155,0
|
|
20230724,102500,73739615,4155,4155,4155,4155,0
|
|
20230724,102400,73739615,4155,4155,4155,4155,0
|
|
20230724,102300,73739615,4155,4155,4155,4155,87
|
|
20230724,102200,73378130,4155,4155,4155,4155,0
|
|
20230724,102100,73378130,4155,4180,4185,4155,320
|
|
20230724,102000,72043030,4155,4155,4155,4155,7
|
|
20230724,101900,72013945,4160,4180,4190,4160,201
|
|
20230724,101800,71176485,4180,4145,4230,4145,420
|
|
20230724,101700,69418875,4150,4150,4150,4150,5
|
|
20230724,101600,69398125,4150,4150,4150,4150,24
|
|
20230724,101500,69298525,4135,4145,4145,4135,899
|
|
20230724,101400,65579725,4150,4150,4150,4150,1
|
|
20230724,101300,65575575,4145,4145,4145,4145,10
|
|
20230724,101200,65534125,4145,4145,4145,4145,0
|
|
20230724,101100,65534125,4145,4145,4145,4145,0
|
|
20230724,101000,65534125,4145,4140,4145,4140,15
|
|
20230724,100900,65471965,4140,4140,4140,4140,100
|
|
20230724,100800,65057965,4140,4140,4140,4135,216
|
|
20230724,100700,64164725,4140,4140,4140,4140,10
|
|
20230724,100600,64123325,4135,4135,4135,4130,171
|
|
20230724,100500,63416315,4130,4130,4130,4130,15
|
|
20230724,100400,63354365,4135,4130,4135,4130,225
|
|
20230724,100300,62424115,4135,4135,4135,4135,39
|
|
20230724,100200,62262850,4135,4130,4135,4130,137
|
|
20230724,100100,61696430,4130,4130,4130,4130,548
|
|
20230724,100000,59433190,4110,4110,4110,4110,100
|
|
20230724,095900,59022190,4120,4120,4120,4120,294
|
|
20230724,095800,57810910,4125,4125,4125,4125,0
|
|
20230724,095700,57810910,4125,4125,4125,4125,0
|
|
20230724,095600,57810910,4125,4125,4125,4125,89
|
|
20230724,095500,57443785,4125,4130,4130,4125,159
|
|
20230724,095400,56787695,4130,4130,4130,4130,0
|
|
20230724,095300,56787695,4130,4130,4130,4130,1
|
|
20230724,095200,56783565,4130,4130,4130,4130,2
|
|
20230724,095100,56775305,4125,4120,4125,4120,252
|
|
20230724,095000,55736025,4120,4120,4120,4120,0
|
|
20230724,094900,55736025,4120,4120,4120,4120,0
|
|
20230724,094800,55736025,4120,4120,4120,4120,419
|
|
20230724,094700,54009745,4120,4120,4120,4120,789
|
|
20230724,094600,50759065,4110,4110,4110,4105,152
|
|
20230724,094500,50134455,4110,4120,4120,4110,30
|
|
20230724,094400,50011005,4105,4100,4105,4100,27
|
|
20230724,094300,49900185,4105,4105,4105,4105,0
|
|
20230724,094200,49900185,4105,4105,4105,4105,0
|
|
20230724,094100,49900185,4105,4105,4105,4105,11
|
|
20230724,094000,49855030,4105,4105,4105,4105,0
|
|
20230724,093900,49855030,4105,4105,4105,4105,402
|
|
20230724,093800,48204820,4105,4100,4105,4100,133
|
|
20230724,093700,47659405,4105,4105,4105,4105,102
|
|
20230724,093600,47240695,4105,4105,4105,4105,0
|
|
20230724,093500,47240695,4105,4105,4105,4105,25
|
|
20230724,093400,47138070,4105,4105,4105,4105,20
|
|
20230724,093300,47055970,4115,4115,4115,4115,0
|
|
20230724,093200,47055970,4115,4115,4115,4115,2
|
|
20230724,093100,47047740,4110,4100,4110,4100,8
|
|
20230724,093000,47014910,4100,4100,4100,4100,5
|
|
20230724,092900,46994410,4095,4095,4095,4095,2
|
|
20230724,092800,46986220,4080,4085,4085,4080,61
|
|
20230724,092700,46737055,4085,4085,4085,4085,510
|
|
20230724,092600,44653705,4085,4090,4090,4085,62
|
|
20230724,092500,44400180,4085,4080,4085,4080,3
|
|
20230724,092400,44387930,4080,4080,4080,4080,1
|
|
20230724,092300,44383850,4055,4055,4055,4055,5
|
|
20230724,092200,44363575,4050,4055,4055,4050,876
|
|
20230724,092100,40814025,4060,4085,4085,4055,1142
|
|
20230724,092000,36170975,4080,4085,4085,4080,118
|
|
20230724,091900,35689525,4080,4080,4080,4080,0
|
|
20230724,091800,35689525,4080,4080,4080,4080,209
|
|
20230724,091700,34836805,4095,4080,4095,4080,662
|
|
20230724,091600,32128920,4085,4085,4085,4085,248
|
|
20230724,091500,31115840,4085,4085,4085,4085,21
|
|
20230724,091400,31030055,4085,4085,4085,4085,45
|
|
20230724,091300,30846230,4080,4090,4090,4080,771
|
|
20230724,091200,27697345,4090,4145,4145,4090,390
|
|
20230724,091100,26091380,4155,4090,4240,4085,772
|
|
20230724,091000,22887660,4100,4105,4120,4095,1674
|
|
20230724,090900,16023625,4105,4105,4105,4105,10
|
|
20230724,090800,15982575,4105,4105,4105,4105,0
|
|
20230724,090700,15982575,4105,4105,4105,4105,3
|
|
20230724,090600,15970260,4105,4105,4105,4105,54
|
|
20230724,090500,15748590,4135,4120,4135,4100,524
|
|
20230724,090400,13597140,4120,4135,4135,4120,259
|
|
20230724,090300,12529325,4140,4150,4150,4140,225
|
|
20230724,090200,11597660,4150,4160,4170,4145,2120
|
|
20230724,090100,2797490,4165,4195,4195,4165,472
|
|
20230724,090000,826415,4195,4195,4195,4195,197
|