622 lines
30 KiB
CSV
622 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,191900,395871780,3080,3080,3080,3080,2027
|
|
20230724,191800,395871780,3080,3080,3080,3080,0
|
|
20230724,191700,395871780,3080,3080,3080,3080,0
|
|
20230724,191600,395871780,3080,3080,3080,3080,0
|
|
20230724,191500,395871780,3080,3080,3080,3080,0
|
|
20230724,191400,395871780,3080,3080,3080,3080,0
|
|
20230724,191300,395871780,3080,3080,3080,3080,0
|
|
20230724,191200,395871780,3080,3080,3080,3080,0
|
|
20230724,191100,395871780,3080,3080,3080,3080,0
|
|
20230724,191000,395871780,3080,3080,3080,3080,0
|
|
20230724,190900,395871780,3080,3080,3080,3080,0
|
|
20230724,190800,395871780,3080,3080,3080,3080,0
|
|
20230724,190700,395871780,3080,3080,3080,3080,0
|
|
20230724,190600,395871780,3080,3080,3080,3080,0
|
|
20230724,190500,395871780,3080,3080,3080,3080,0
|
|
20230724,190400,395871780,3080,3080,3080,3080,0
|
|
20230724,190300,395871780,3080,3080,3080,3080,0
|
|
20230724,190200,395871780,3080,3080,3080,3080,0
|
|
20230724,190100,395871780,3080,3080,3080,3080,0
|
|
20230724,190000,395871780,3080,3080,3080,3080,0
|
|
20230724,185900,395871780,3080,3080,3080,3080,0
|
|
20230724,185800,395871780,3080,3080,3080,3080,0
|
|
20230724,185700,395871780,3080,3080,3080,3080,0
|
|
20230724,185600,395871780,3080,3080,3080,3080,0
|
|
20230724,185500,395871780,3080,3080,3080,3080,0
|
|
20230724,185400,395871780,3080,3080,3080,3080,0
|
|
20230724,185300,395871780,3080,3080,3080,3080,0
|
|
20230724,185200,395871780,3080,3080,3080,3080,0
|
|
20230724,185100,395871780,3080,3080,3080,3080,0
|
|
20230724,185000,395871780,3080,3080,3080,3080,0
|
|
20230724,184900,395871780,3080,3080,3080,3080,2027
|
|
20230724,184800,395871780,3080,3080,3080,3080,0
|
|
20230724,184700,395871780,3080,3080,3080,3080,0
|
|
20230724,184600,395871780,3080,3080,3080,3080,0
|
|
20230724,184500,395871780,3080,3080,3080,3080,0
|
|
20230724,184400,395871780,3080,3080,3080,3080,0
|
|
20230724,184300,395871780,3080,3080,3080,3080,0
|
|
20230724,184200,395871780,3080,3080,3080,3080,0
|
|
20230724,184100,395871780,3080,3080,3080,3080,0
|
|
20230724,184000,395871780,3080,3080,3080,3080,0
|
|
20230724,183900,395871780,3080,3080,3080,3080,0
|
|
20230724,183800,395871780,3080,3080,3080,3080,0
|
|
20230724,183700,395871780,3080,3080,3080,3080,0
|
|
20230724,183600,395871780,3080,3080,3080,3080,0
|
|
20230724,183500,395871780,3080,3080,3080,3080,0
|
|
20230724,183400,395871780,3080,3080,3080,3080,0
|
|
20230724,183300,395871780,3080,3080,3080,3080,0
|
|
20230724,183200,395871780,3080,3080,3080,3080,0
|
|
20230724,183100,395871780,3080,3080,3080,3080,0
|
|
20230724,183000,395871780,3080,3080,3080,3080,0
|
|
20230724,182900,395871780,3080,3080,3080,3080,0
|
|
20230724,182800,395871780,3080,3080,3080,3080,0
|
|
20230724,182700,395871780,3080,3080,3080,3080,0
|
|
20230724,182600,395871780,3080,3080,3080,3080,0
|
|
20230724,182500,395871780,3080,3080,3080,3080,0
|
|
20230724,182400,395871780,3080,3080,3080,3080,0
|
|
20230724,182300,395871780,3080,3080,3080,3080,0
|
|
20230724,182200,395871780,3080,3080,3080,3080,0
|
|
20230724,182100,395871780,3080,3080,3080,3080,0
|
|
20230724,182000,395871780,3080,3080,3080,3080,0
|
|
20230724,181900,395871780,3080,3080,3080,3080,2027
|
|
20230724,181800,395871780,3080,3080,3080,3080,0
|
|
20230724,181700,395871780,3080,3080,3080,3080,0
|
|
20230724,181600,395871780,3080,3080,3080,3080,0
|
|
20230724,181500,395871780,3080,3080,3080,3080,0
|
|
20230724,181400,395871780,3080,3080,3080,3080,0
|
|
20230724,181300,395871780,3080,3080,3080,3080,0
|
|
20230724,181200,395871780,3080,3080,3080,3080,0
|
|
20230724,181100,395871780,3080,3080,3080,3080,0
|
|
20230724,181000,395871780,3080,3080,3080,3080,0
|
|
20230724,180900,395871780,3080,3080,3080,3080,0
|
|
20230724,180800,395871780,3080,3080,3080,3080,0
|
|
20230724,180700,395871780,3080,3080,3080,3080,0
|
|
20230724,180600,395871780,3080,3080,3080,3080,0
|
|
20230724,180500,395871780,3080,3080,3080,3080,0
|
|
20230724,180400,395871780,3080,3080,3080,3080,0
|
|
20230724,180300,395871780,3080,3080,3080,3080,0
|
|
20230724,180200,395871780,3080,3080,3080,3080,0
|
|
20230724,180100,395871780,3080,3080,3080,3080,0
|
|
20230724,180000,395871780,3080,3080,3080,3080,0
|
|
20230724,175900,395871780,3080,3080,3080,3080,0
|
|
20230724,175800,395871780,3080,3080,3080,3080,0
|
|
20230724,175700,395871780,3080,3080,3080,3080,0
|
|
20230724,175600,395871780,3080,3080,3080,3080,0
|
|
20230724,175500,395871780,3080,3080,3080,3080,0
|
|
20230724,175400,395871780,3080,3080,3080,3080,0
|
|
20230724,175300,395871780,3080,3080,3080,3080,0
|
|
20230724,175200,395871780,3080,3080,3080,3080,0
|
|
20230724,175100,395871780,3080,3080,3080,3080,0
|
|
20230724,175000,395871780,3080,3080,3080,3080,0
|
|
20230724,174900,395871780,3080,3080,3080,3080,2027
|
|
20230724,174800,395871780,3080,3080,3080,3080,0
|
|
20230724,174700,395871780,3080,3080,3080,3080,0
|
|
20230724,174600,395871780,3080,3080,3080,3080,0
|
|
20230724,174500,395871780,3080,3080,3080,3080,0
|
|
20230724,174400,395871780,3080,3080,3080,3080,0
|
|
20230724,174300,395871780,3080,3080,3080,3080,0
|
|
20230724,174200,395871780,3080,3080,3080,3080,0
|
|
20230724,174100,395871780,3080,3080,3080,3080,0
|
|
20230724,174000,395871780,3080,3080,3080,3080,0
|
|
20230724,173900,395871780,3080,3080,3080,3080,0
|
|
20230724,173800,395871780,3080,3080,3080,3080,0
|
|
20230724,173700,395871780,3080,3080,3080,3080,0
|
|
20230724,173600,395871780,3080,3080,3080,3080,0
|
|
20230724,173500,395871780,3080,3080,3080,3080,0
|
|
20230724,173400,395871780,3080,3080,3080,3080,0
|
|
20230724,173300,395871780,3080,3080,3080,3080,0
|
|
20230724,173200,395871780,3080,3080,3080,3080,0
|
|
20230724,173100,395871780,3080,3080,3080,3080,0
|
|
20230724,173000,395871780,3080,3080,3080,3080,0
|
|
20230724,172900,395871780,3080,3080,3080,3080,0
|
|
20230724,172800,395871780,3080,3080,3080,3080,0
|
|
20230724,172700,395871780,3080,3080,3080,3080,0
|
|
20230724,172600,395871780,3080,3080,3080,3080,0
|
|
20230724,172500,395871780,3080,3080,3080,3080,0
|
|
20230724,172400,395871780,3080,3080,3080,3080,0
|
|
20230724,172300,395871780,3080,3080,3080,3080,0
|
|
20230724,172200,395871780,3080,3080,3080,3080,0
|
|
20230724,172100,395871780,3080,3080,3080,3080,0
|
|
20230724,172000,395871780,3080,3080,3080,3080,0
|
|
20230724,171900,395871780,3080,3080,3080,3080,2027
|
|
20230724,171800,395871780,3080,3080,3080,3080,0
|
|
20230724,171700,395871780,3080,3080,3080,3080,0
|
|
20230724,171600,395871780,3080,3080,3080,3080,0
|
|
20230724,171500,395871780,3080,3080,3080,3080,0
|
|
20230724,171400,395871780,3080,3080,3080,3080,0
|
|
20230724,171300,395871780,3080,3080,3080,3080,0
|
|
20230724,171200,395871780,3080,3080,3080,3080,0
|
|
20230724,171100,395871780,3080,3080,3080,3080,0
|
|
20230724,171000,395871780,3080,3080,3080,3080,0
|
|
20230724,170900,395871780,3080,3080,3080,3080,0
|
|
20230724,170800,395871780,3080,3080,3080,3080,0
|
|
20230724,170700,395871780,3080,3080,3080,3080,0
|
|
20230724,170600,395871780,3080,3080,3080,3080,0
|
|
20230724,170500,395871780,3080,3080,3080,3080,0
|
|
20230724,170400,395871780,3080,3080,3080,3080,0
|
|
20230724,170300,395871780,3080,3080,3080,3080,0
|
|
20230724,170200,395871780,3080,3080,3080,3080,0
|
|
20230724,170100,395871780,3080,3080,3080,3080,0
|
|
20230724,170000,395871780,3080,3080,3080,3080,0
|
|
20230724,165900,395871780,3080,3080,3080,3080,0
|
|
20230724,165800,395871780,3080,3080,3080,3080,0
|
|
20230724,165700,395871780,3080,3080,3080,3080,0
|
|
20230724,165600,395871780,3080,3080,3080,3080,0
|
|
20230724,165500,395871780,3080,3080,3080,3080,0
|
|
20230724,165400,395871780,3080,3080,3080,3080,0
|
|
20230724,165300,395871780,3080,3080,3080,3080,0
|
|
20230724,165200,395871780,3080,3080,3080,3080,0
|
|
20230724,165100,395871780,3080,3080,3080,3080,0
|
|
20230724,165000,395871780,3080,3080,3080,3080,0
|
|
20230724,164900,395871780,3080,3080,3080,3080,2027
|
|
20230724,164800,395871780,3080,3080,3080,3080,0
|
|
20230724,164700,395871780,3080,3080,3080,3080,0
|
|
20230724,164600,395871780,3080,3080,3080,3080,0
|
|
20230724,164500,395871780,3080,3080,3080,3080,0
|
|
20230724,164400,395871780,3080,3080,3080,3080,0
|
|
20230724,164300,395871780,3080,3080,3080,3080,0
|
|
20230724,164200,395871780,3080,3080,3080,3080,0
|
|
20230724,164100,395871780,3080,3080,3080,3080,0
|
|
20230724,164000,395871780,3080,3080,3080,3080,0
|
|
20230724,163900,395871780,3080,3080,3080,3080,0
|
|
20230724,163800,395871780,3080,3080,3080,3080,0
|
|
20230724,163700,395871780,3080,3080,3080,3080,0
|
|
20230724,163600,395871780,3080,3080,3080,3080,0
|
|
20230724,163500,395871780,3080,3080,3080,3080,0
|
|
20230724,163400,395871780,3080,3080,3080,3080,0
|
|
20230724,163300,395871780,3080,3080,3080,3080,0
|
|
20230724,163200,395871780,3080,3080,3080,3080,0
|
|
20230724,163100,395871780,3080,3080,3080,3080,0
|
|
20230724,163000,395871780,3080,3080,3080,3080,0
|
|
20230724,162900,395871780,3080,3080,3080,3080,0
|
|
20230724,162800,395871780,3080,3080,3080,3080,0
|
|
20230724,162700,395871780,3080,3080,3080,3080,0
|
|
20230724,162600,395871780,3080,3080,3080,3080,0
|
|
20230724,162500,395871780,3080,3080,3080,3080,0
|
|
20230724,162400,395871780,3080,3080,3080,3080,0
|
|
20230724,162300,395871780,3080,3080,3080,3080,0
|
|
20230724,162200,395871780,3080,3080,3080,3080,0
|
|
20230724,162100,395871780,3080,3080,3080,3080,0
|
|
20230724,162000,395871780,3080,3080,3080,3080,0
|
|
20230724,161900,395871780,3080,3080,3080,3080,2027
|
|
20230724,161800,395871780,3080,3080,3080,3080,0
|
|
20230724,161700,395871780,3080,3080,3080,3080,0
|
|
20230724,161600,395871780,3080,3080,3080,3080,0
|
|
20230724,161500,395871780,3080,3080,3080,3080,0
|
|
20230724,161400,395871780,3080,3080,3080,3080,0
|
|
20230724,161300,395871780,3080,3080,3080,3080,0
|
|
20230724,161200,395871780,3080,3080,3080,3080,0
|
|
20230724,161100,395871780,3080,3080,3080,3080,0
|
|
20230724,161000,395871780,3080,3080,3080,3080,0
|
|
20230724,160900,395871780,3080,3080,3080,3080,0
|
|
20230724,160800,395871780,3080,3080,3080,3080,0
|
|
20230724,160700,395871780,3080,3080,3080,3080,0
|
|
20230724,160600,395871780,3080,3080,3080,3080,0
|
|
20230724,160500,395871780,3080,3080,3080,3080,0
|
|
20230724,160400,395871780,3080,3080,3080,3080,0
|
|
20230724,160300,395871780,3080,3080,3080,3080,0
|
|
20230724,160200,395871780,3080,3080,3080,3080,0
|
|
20230724,160100,395871780,3080,3080,3080,3080,0
|
|
20230724,160000,395871780,3080,3080,3080,3080,0
|
|
20230724,155900,395871780,3080,3080,3080,3080,0
|
|
20230724,155800,395871780,3080,3080,3080,3080,0
|
|
20230724,155700,395871780,3080,3080,3080,3080,0
|
|
20230724,155600,395871780,3080,3080,3080,3080,0
|
|
20230724,155500,395871780,3080,3080,3080,3080,0
|
|
20230724,155400,395871780,3080,3080,3080,3080,0
|
|
20230724,155300,395871780,3080,3080,3080,3080,0
|
|
20230724,155200,395871780,3080,3080,3080,3080,0
|
|
20230724,155100,395871780,3080,3080,3080,3080,0
|
|
20230724,155000,395871780,3080,3080,3080,3080,0
|
|
20230724,154900,395871780,3080,3080,3080,3080,2027
|
|
20230724,154800,395871780,3080,3080,3080,3080,0
|
|
20230724,154700,395871780,3080,3080,3080,3080,0
|
|
20230724,154600,395871780,3080,3080,3080,3080,0
|
|
20230724,154500,395871780,3080,3080,3080,3080,0
|
|
20230724,154400,395871780,3080,3080,3080,3080,0
|
|
20230724,154300,395871780,3080,3080,3080,3080,0
|
|
20230724,154200,395871780,3080,3080,3080,3080,0
|
|
20230724,154100,395871780,3080,3080,3080,3080,0
|
|
20230724,154000,395871780,3080,3080,3080,3080,0
|
|
20230724,153900,395871780,3080,3080,3080,3080,0
|
|
20230724,153800,395871780,3080,3080,3080,3080,0
|
|
20230724,153700,395871780,3080,3080,3080,3080,0
|
|
20230724,153600,395871780,3080,3080,3080,3080,0
|
|
20230724,153500,395871780,3080,3080,3080,3080,0
|
|
20230724,153400,395871780,3080,3080,3080,3080,0
|
|
20230724,153300,395871780,3080,3080,3080,3080,0
|
|
20230724,153200,395871780,3080,3080,3080,3080,0
|
|
20230724,153100,395871780,3080,3080,3080,3080,0
|
|
20230724,153000,395871780,3080,3080,3080,3080,2027
|
|
20230724,152900,389628620,3090,3090,3090,3090,0
|
|
20230724,152800,389628620,3090,3090,3090,3090,0
|
|
20230724,152700,389628620,3090,3090,3090,3090,0
|
|
20230724,152600,389628620,3090,3090,3090,3090,0
|
|
20230724,152500,389628620,3090,3090,3090,3090,0
|
|
20230724,152400,389628620,3090,3090,3090,3090,0
|
|
20230724,152300,389628620,3090,3090,3090,3090,0
|
|
20230724,152200,389628620,3090,3090,3090,3090,0
|
|
20230724,152100,389628620,3090,3090,3090,3090,0
|
|
20230724,152000,389628620,3090,3090,3090,3090,0
|
|
20230724,151900,389628620,3090,3095,3095,3090,902
|
|
20230724,151800,386841200,3095,3095,3095,3095,63
|
|
20230724,151700,386646215,3090,3090,3090,3090,0
|
|
20230724,151600,386646215,3090,3100,3100,3090,2005
|
|
20230724,151500,380444105,3100,3100,3100,3100,0
|
|
20230724,151400,380444105,3100,3100,3100,3100,3
|
|
20230724,151300,380434805,3100,3100,3100,3100,0
|
|
20230724,151200,380434805,3100,3100,3100,3100,6
|
|
20230724,151100,380416205,3100,3100,3100,3100,10
|
|
20230724,151000,380385205,3100,3100,3100,3100,1
|
|
20230724,150900,380382105,3100,3100,3100,3100,0
|
|
20230724,150800,380382105,3100,3100,3100,3100,0
|
|
20230724,150700,380382105,3100,3100,3100,3100,0
|
|
20230724,150600,380382105,3100,3100,3100,3100,0
|
|
20230724,150500,380382105,3100,3100,3100,3100,1
|
|
20230724,150400,380379005,3100,3100,3100,3100,0
|
|
20230724,150300,380379005,3100,3100,3100,3100,279
|
|
20230724,150200,379514105,3100,3100,3100,3100,21
|
|
20230724,150100,379449005,3100,3100,3100,3100,0
|
|
20230724,150000,379449005,3100,3100,3100,3100,179
|
|
20230724,145900,378894105,3100,3100,3100,3100,0
|
|
20230724,145800,378894105,3100,3100,3100,3100,0
|
|
20230724,145700,378894105,3100,3100,3100,3100,0
|
|
20230724,145600,378894105,3100,3100,3100,3100,0
|
|
20230724,145500,378894105,3100,3100,3100,3100,2
|
|
20230724,145400,378887905,3100,3100,3100,3100,2
|
|
20230724,145300,378881705,3105,3100,3105,3100,30
|
|
20230724,145200,378788700,3100,3100,3100,3100,38
|
|
20230724,145100,378670900,3100,3100,3100,3100,28
|
|
20230724,145000,378584100,3095,3095,3095,3095,0
|
|
20230724,144900,378584100,3095,3095,3095,3095,3
|
|
20230724,144800,378574815,3095,3095,3095,3095,3
|
|
20230724,144700,378565530,3095,3095,3095,3095,103
|
|
20230724,144600,378246745,3090,3090,3090,3090,0
|
|
20230724,144500,378246745,3090,3090,3090,3090,0
|
|
20230724,144400,378246745,3090,3090,3090,3090,0
|
|
20230724,144300,378246745,3090,3090,3090,3090,0
|
|
20230724,144200,378246745,3090,3090,3090,3090,0
|
|
20230724,144100,378246745,3090,3090,3090,3090,0
|
|
20230724,144000,378246745,3090,3095,3095,3090,256
|
|
20230724,143900,377455655,3095,3095,3095,3095,124
|
|
20230724,143800,377071875,3095,3095,3095,3095,1
|
|
20230724,143700,377068780,3095,3095,3095,3095,83
|
|
20230724,143600,376811895,3090,3090,3090,3090,0
|
|
20230724,143500,376811895,3090,3090,3090,3090,0
|
|
20230724,143400,376811895,3090,3090,3090,3090,3671
|
|
20230724,143300,365468505,3095,3090,3095,3090,820
|
|
20230724,143200,362934555,3080,3080,3080,3080,0
|
|
20230724,143100,362934555,3080,3080,3080,3080,0
|
|
20230724,143000,362934555,3080,3090,3090,3080,1005
|
|
20230724,142900,359838640,3095,3095,3095,3095,1
|
|
20230724,142800,359835545,3085,3085,3085,3085,1
|
|
20230724,142700,359832460,3085,3085,3085,3085,776
|
|
20230724,142600,357438500,3080,3085,3085,3080,5839
|
|
20230724,142500,339451940,3085,3085,3085,3085,0
|
|
20230724,142400,339451940,3085,3085,3085,3085,30
|
|
20230724,142300,339359390,3100,3100,3100,3100,1
|
|
20230724,142200,339356290,3100,3100,3100,3100,4
|
|
20230724,142100,339343890,3085,3085,3085,3085,250
|
|
20230724,142000,338572640,3110,3085,3110,3080,8093
|
|
20230724,141900,313646080,3110,3085,3110,3085,497
|
|
20230724,141800,312112810,3085,3085,3085,3085,0
|
|
20230724,141700,312112810,3085,3085,3085,3085,0
|
|
20230724,141600,312112810,3085,3095,3095,3085,1118
|
|
20230724,141500,308659915,3090,3090,3090,3090,0
|
|
20230724,141400,308659915,3090,3090,3090,3090,0
|
|
20230724,141300,308659915,3090,3090,3090,3090,0
|
|
20230724,141200,308659915,3090,3090,3090,3090,102
|
|
20230724,141100,308344735,3115,3095,3115,3090,4792
|
|
20230724,141000,293536280,3090,3090,3090,3090,0
|
|
20230724,140900,293536280,3090,3090,3090,3090,0
|
|
20230724,140800,293536280,3090,3100,3100,3090,1010
|
|
20230724,140700,290409180,3100,3100,3100,3100,0
|
|
20230724,140600,290409180,3100,3100,3100,3100,0
|
|
20230724,140500,290409180,3100,3110,3110,3100,4602
|
|
20230724,140400,276140135,3120,3120,3120,3120,50
|
|
20230724,140300,275984135,3120,3120,3120,3120,0
|
|
20230724,140200,275984135,3120,3120,3120,3120,0
|
|
20230724,140100,275984135,3120,3120,3120,3120,0
|
|
20230724,140000,275984135,3120,3120,3120,3120,0
|
|
20230724,135900,275984135,3120,3120,3120,3120,0
|
|
20230724,135800,275984135,3120,3120,3120,3120,0
|
|
20230724,135700,275984135,3120,3120,3120,3120,0
|
|
20230724,135600,275984135,3120,3120,3120,3120,0
|
|
20230724,135500,275984135,3120,3120,3120,3120,0
|
|
20230724,135400,275984135,3120,3120,3120,3120,200
|
|
20230724,135300,275360135,3120,3120,3120,3120,0
|
|
20230724,135200,275360135,3120,3120,3120,3120,4
|
|
20230724,135100,275347655,3105,3105,3105,3105,0
|
|
20230724,135000,275347655,3105,3105,3105,3105,20
|
|
20230724,134900,275285555,3105,3105,3105,3105,154
|
|
20230724,134800,274807385,3105,3105,3105,3105,173
|
|
20230724,134700,274270220,3105,3105,3105,3105,0
|
|
20230724,134600,274270220,3105,3105,3105,3105,0
|
|
20230724,134500,274270220,3105,3105,3105,3105,0
|
|
20230724,134400,274270220,3105,3110,3110,3105,1200
|
|
20230724,134300,270540550,3105,3105,3105,3105,0
|
|
20230724,134200,270540550,3105,3105,3105,3105,0
|
|
20230724,134100,270540550,3105,3105,3105,3105,1
|
|
20230724,134000,270537445,3105,3105,3105,3105,0
|
|
20230724,133900,270537445,3105,3105,3105,3105,3089
|
|
20230724,133800,260946100,3110,3110,3110,3110,0
|
|
20230724,133700,260946100,3110,3110,3110,3110,0
|
|
20230724,133600,260946100,3110,3110,3110,3110,0
|
|
20230724,133500,260946100,3110,3110,3110,3110,0
|
|
20230724,133400,260946100,3110,3115,3115,3110,2588
|
|
20230724,133300,252893605,3115,3115,3115,3115,0
|
|
20230724,133200,252893605,3115,3115,3115,3115,0
|
|
20230724,133100,252893605,3115,3115,3115,3115,0
|
|
20230724,133000,252893605,3115,3115,3115,3115,0
|
|
20230724,132900,252893605,3115,3115,3115,3115,20
|
|
20230724,132800,252831305,3115,3115,3115,3115,0
|
|
20230724,132700,252831305,3115,3115,3115,3115,0
|
|
20230724,132600,252831305,3115,3115,3115,3115,0
|
|
20230724,132500,252831305,3115,3115,3115,3115,100
|
|
20230724,132400,252519805,3115,3115,3115,3115,70
|
|
20230724,132300,252301755,3115,3115,3115,3115,0
|
|
20230724,132200,252301755,3115,3115,3115,3115,0
|
|
20230724,132100,252301755,3115,3115,3115,3115,110
|
|
20230724,132000,251959105,3110,3110,3110,3110,0
|
|
20230724,131900,251959105,3110,3110,3110,3110,0
|
|
20230724,131800,251959105,3110,3115,3115,3110,28
|
|
20230724,131700,251872010,3120,3120,3120,3120,0
|
|
20230724,131600,251872010,3120,3120,3120,3120,10
|
|
20230724,131500,251840810,3120,3120,3120,3120,0
|
|
20230724,131400,251840810,3120,3120,3120,3120,0
|
|
20230724,131300,251840810,3120,3120,3120,3120,0
|
|
20230724,131200,251840810,3120,3120,3120,3120,12
|
|
20230724,131100,251803370,3120,3120,3120,3120,0
|
|
20230724,131000,251803370,3120,3120,3120,3120,0
|
|
20230724,130900,251803370,3120,3120,3120,3120,0
|
|
20230724,130800,251803370,3120,3120,3120,3120,0
|
|
20230724,130700,251803370,3120,3120,3120,3120,0
|
|
20230724,130600,251803370,3120,3120,3120,3120,200
|
|
20230724,130500,251179370,3115,3115,3115,3115,0
|
|
20230724,130400,251179370,3115,3115,3115,3115,0
|
|
20230724,130300,251179370,3115,3115,3115,3115,0
|
|
20230724,130200,251179370,3115,3115,3115,3115,9
|
|
20230724,130100,251151335,3115,3115,3115,3115,191
|
|
20230724,130000,250556370,3115,3115,3115,3115,0
|
|
20230724,125900,250556370,3115,3115,3115,3115,0
|
|
20230724,125800,250556370,3115,3115,3115,3115,0
|
|
20230724,125700,250556370,3115,3115,3115,3115,0
|
|
20230724,125600,250556370,3115,3115,3115,3115,10
|
|
20230724,125500,250525220,3105,3105,3105,3105,804
|
|
20230724,125400,248028800,3105,3110,3110,3105,359
|
|
20230724,125300,246912415,3110,3110,3110,3110,0
|
|
20230724,125200,246912415,3110,3110,3110,3110,387
|
|
20230724,125100,245708845,3110,3110,3110,3110,1
|
|
20230724,125000,245705735,3110,3115,3115,3110,400
|
|
20230724,124900,244461730,3115,3115,3115,3115,0
|
|
20230724,124800,244461730,3115,3115,3115,3115,1
|
|
20230724,124700,244458615,3110,3110,3110,3110,0
|
|
20230724,124600,244458615,3110,3110,3110,3110,3
|
|
20230724,124500,244449285,3110,3110,3110,3110,0
|
|
20230724,124400,244449285,3110,3110,3110,3110,144
|
|
20230724,124300,244001445,3115,3115,3115,3115,0
|
|
20230724,124200,244001445,3115,3115,3115,3115,0
|
|
20230724,124100,244001445,3115,3115,3115,3115,78
|
|
20230724,124000,243758475,3115,3115,3115,3115,22
|
|
20230724,123900,243689945,3120,3120,3120,3120,0
|
|
20230724,123800,243689945,3120,3120,3120,3120,0
|
|
20230724,123700,243689945,3120,3120,3120,3120,1
|
|
20230724,123600,243686825,3120,3110,3120,3110,329
|
|
20230724,123500,242663535,3120,3120,3120,3120,0
|
|
20230724,123400,242663535,3120,3120,3120,3120,0
|
|
20230724,123300,242663535,3120,3120,3120,3120,4
|
|
20230724,123200,242651055,3110,3110,3110,3110,0
|
|
20230724,123100,242651055,3110,3110,3110,3110,0
|
|
20230724,123000,242651055,3110,3110,3110,3110,7
|
|
20230724,122900,242629285,3110,3110,3110,3110,0
|
|
20230724,122800,242629285,3110,3110,3110,3110,34
|
|
20230724,122700,242523545,3105,3105,3105,3105,0
|
|
20230724,122600,242523545,3105,3105,3105,3105,0
|
|
20230724,122500,242523545,3105,3105,3105,3105,1
|
|
20230724,122400,242520440,3105,3110,3110,3105,600
|
|
20230724,122300,240657390,3105,3105,3105,3105,0
|
|
20230724,122200,240657390,3105,3105,3105,3105,0
|
|
20230724,122100,240657390,3105,3105,3105,3105,0
|
|
20230724,122000,240657390,3105,3105,3105,3105,0
|
|
20230724,121900,240657390,3105,3110,3110,3105,739
|
|
20230724,121800,238359395,3110,3110,3110,3110,5
|
|
20230724,121700,238343845,3110,3110,3110,3110,0
|
|
20230724,121600,238343845,3110,3110,3110,3110,67
|
|
20230724,121500,238135475,3110,3110,3110,3110,132
|
|
20230724,121400,237724955,3115,3115,3115,3115,896
|
|
20230724,121300,234933915,3115,3115,3115,3115,0
|
|
20230724,121200,234933915,3115,3115,3115,3115,0
|
|
20230724,121100,234933915,3115,3115,3115,3115,0
|
|
20230724,121000,234933915,3115,3115,3115,3115,30
|
|
20230724,120900,234840465,3115,3115,3115,3115,0
|
|
20230724,120800,234840465,3115,3115,3115,3115,0
|
|
20230724,120700,234840465,3115,3115,3115,3115,24
|
|
20230724,120600,234765705,3115,3115,3115,3115,188
|
|
20230724,120500,234180085,3115,3115,3115,3115,505
|
|
20230724,120400,232607010,3115,3115,3115,3115,1063
|
|
20230724,120300,229295765,3115,3115,3115,3115,0
|
|
20230724,120200,229295765,3115,3115,3115,3115,10
|
|
20230724,120100,229264615,3115,3115,3115,3115,0
|
|
20230724,120000,229264615,3115,3115,3115,3115,0
|
|
20230724,115900,229264615,3115,3115,3115,3115,200
|
|
20230724,115800,228641615,3110,3110,3110,3110,25
|
|
20230724,115700,228563865,3110,3110,3110,3110,25
|
|
20230724,115600,228486115,3110,3110,3110,3110,5
|
|
20230724,115500,228470565,3105,3105,3105,3105,0
|
|
20230724,115400,228470565,3105,3115,3115,3105,3033
|
|
20230724,115300,219046415,3120,3115,3120,3115,44
|
|
20230724,115200,218909155,3120,3120,3120,3115,1104
|
|
20230724,115100,215470170,3120,3120,3120,3120,0
|
|
20230724,115000,215470170,3120,3120,3120,3120,240
|
|
20230724,114900,214721370,3125,3125,3125,3125,0
|
|
20230724,114800,214721370,3125,3125,3125,3125,2
|
|
20230724,114700,214715120,3125,3125,3125,3125,25
|
|
20230724,114600,214636995,3125,3125,3125,3125,0
|
|
20230724,114500,214636995,3125,3125,3125,3125,0
|
|
20230724,114400,214636995,3125,3125,3125,3125,51
|
|
20230724,114300,214477620,3130,3115,3130,3115,132
|
|
20230724,114200,214065960,3130,3130,3130,3130,0
|
|
20230724,114100,214065960,3130,3120,3130,3120,2942
|
|
20230724,114000,204886820,3130,3130,3130,3130,0
|
|
20230724,113900,204886820,3130,3125,3130,3125,1990
|
|
20230724,113800,198658170,3125,3125,3125,3125,2885
|
|
20230724,113700,189642545,3130,3130,3130,3130,186
|
|
20230724,113600,189060365,3130,3130,3130,3130,23
|
|
20230724,113500,188988375,3130,3130,3130,3130,0
|
|
20230724,113400,188988375,3130,3130,3130,3130,0
|
|
20230724,113300,188988375,3130,3130,3130,3130,24
|
|
20230724,113200,188913255,3130,3130,3130,3130,24
|
|
20230724,113100,188838135,3130,3130,3130,3130,306
|
|
20230724,113000,187880355,3130,3130,3130,3130,0
|
|
20230724,112900,187880355,3130,3130,3130,3130,0
|
|
20230724,112800,187880355,3130,3130,3130,3130,78
|
|
20230724,112700,187636215,3130,3130,3130,3130,34
|
|
20230724,112600,187529795,3130,3130,3130,3130,62
|
|
20230724,112500,187335735,3125,3125,3125,3125,0
|
|
20230724,112400,187335735,3125,3125,3125,3125,0
|
|
20230724,112300,187335735,3125,3125,3125,3125,0
|
|
20230724,112200,187335735,3125,3125,3125,3125,1
|
|
20230724,112100,187332610,3125,3125,3125,3125,0
|
|
20230724,112000,187332610,3125,3125,3125,3125,0
|
|
20230724,111900,187332610,3125,3125,3125,3125,0
|
|
20230724,111800,187332610,3125,3125,3125,3125,1175
|
|
20230724,111700,183660735,3130,3130,3130,3130,0
|
|
20230724,111600,183660735,3130,3130,3130,3130,90
|
|
20230724,111500,183379035,3135,3135,3135,3135,0
|
|
20230724,111400,183379035,3135,3130,3135,3130,176
|
|
20230724,111300,182827405,3125,3125,3125,3125,0
|
|
20230724,111200,182827405,3125,3125,3125,3125,0
|
|
20230724,111100,182827405,3125,3125,3125,3125,10
|
|
20230724,111000,182796155,3125,3125,3125,3125,0
|
|
20230724,110900,182796155,3125,3125,3125,3125,1
|
|
20230724,110800,182793030,3125,3125,3125,3125,0
|
|
20230724,110700,182793030,3125,3135,3135,3125,3524
|
|
20230724,110600,171779290,3135,3130,3135,3130,887
|
|
20230724,110500,169002045,3130,3130,3130,3130,600
|
|
20230724,110400,167124045,3130,3130,3130,3130,0
|
|
20230724,110300,167124045,3130,3130,3130,3130,0
|
|
20230724,110200,167124045,3130,3130,3130,3130,0
|
|
20230724,110100,167124045,3130,3130,3130,3130,642
|
|
20230724,110000,165114585,3135,3135,3135,3135,70
|
|
20230724,105900,164895135,3135,3135,3135,3135,100
|
|
20230724,105800,164581635,3130,3135,3135,3130,207
|
|
20230724,105700,163932695,3135,3135,3135,3135,0
|
|
20230724,105600,163932695,3135,3135,3135,3135,50
|
|
20230724,105500,163775945,3130,3130,3130,3130,800
|
|
20230724,105400,161271945,3140,3145,3150,3140,41
|
|
20230724,105300,161143035,3130,3135,3135,3130,419
|
|
20230724,105200,159831465,3135,3135,3135,3135,933
|
|
20230724,105100,156906510,3140,3140,3140,3140,0
|
|
20230724,105000,156906510,3140,3140,3140,3140,105
|
|
20230724,104900,156576810,3145,3145,3145,3145,0
|
|
20230724,104800,156576810,3145,3145,3145,3145,2010
|
|
20230724,104700,150255360,3145,3145,3145,3145,0
|
|
20230724,104600,150255360,3145,3145,3145,3145,4
|
|
20230724,104500,150242780,3145,3145,3145,3145,83
|
|
20230724,104400,149981745,3145,3145,3145,3145,75
|
|
20230724,104300,149745870,3145,3145,3145,3145,0
|
|
20230724,104200,149745870,3145,3145,3145,3145,1
|
|
20230724,104100,149742725,3145,3145,3145,3145,0
|
|
20230724,104000,149742725,3145,3145,3145,3145,200
|
|
20230724,103900,149113725,3145,3145,3145,3145,0
|
|
20230724,103800,149113725,3145,3140,3145,3140,30
|
|
20230724,103700,149019380,3140,3140,3140,3140,10
|
|
20230724,103600,148987980,3140,3135,3140,3135,160
|
|
20230724,103500,148486330,3140,3140,3140,3140,0
|
|
20230724,103400,148486330,3140,3140,3140,3140,0
|
|
20230724,103300,148486330,3140,3140,3140,3140,1
|
|
20230724,103200,148483190,3140,3140,3140,3140,0
|
|
20230724,103100,148483190,3140,3140,3140,3140,0
|
|
20230724,103000,148483190,3140,3140,3140,3140,11
|
|
20230724,102900,148448650,3140,3140,3140,3140,0
|
|
20230724,102800,148448650,3140,3140,3140,3140,1
|
|
20230724,102700,148445510,3135,3135,3135,3135,1554
|
|
20230724,102600,143573720,3135,3135,3135,3135,0
|
|
20230724,102500,143573720,3135,3135,3135,3135,2
|
|
20230724,102400,143567450,3145,3135,3145,3135,67
|
|
20230724,102300,143356775,3140,3140,3140,3140,1
|
|
20230724,102200,143353635,3140,3140,3140,3140,0
|
|
20230724,102100,143353635,3140,3140,3140,3140,2
|
|
20230724,102000,143347355,3140,3140,3140,3140,3372
|
|
20230724,101900,132759275,3145,3145,3145,3145,170
|
|
20230724,101800,132224625,3140,3140,3140,3140,0
|
|
20230724,101700,132224625,3140,3140,3140,3140,0
|
|
20230724,101600,132224625,3140,3140,3140,3140,0
|
|
20230724,101500,132224625,3140,3140,3140,3140,0
|
|
20230724,101400,132224625,3140,3140,3140,3140,583
|
|
20230724,101300,130394005,3140,3140,3140,3140,0
|
|
20230724,101200,130394005,3140,3145,3145,3140,1351
|
|
20230724,101100,126151845,3140,3145,3145,3140,1710
|
|
20230724,101000,120778200,3145,3145,3145,3145,160
|
|
20230724,100900,120275000,3145,3145,3145,3145,0
|
|
20230724,100800,120275000,3145,3145,3145,3145,0
|
|
20230724,100700,120275000,3145,3145,3145,3145,0
|
|
20230724,100600,120275000,3145,3145,3145,3145,323
|
|
20230724,100500,119259165,3145,3145,3145,3145,1013
|
|
20230724,100400,116073280,3140,3140,3140,3140,0
|
|
20230724,100300,116073280,3140,3140,3140,3140,0
|
|
20230724,100200,116073280,3140,3140,3140,3140,0
|
|
20230724,100100,116073280,3140,3140,3140,3140,0
|
|
20230724,100000,116073280,3140,3140,3140,3140,0
|
|
20230724,095900,116073280,3140,3140,3140,3140,0
|
|
20230724,095800,116073280,3140,3140,3140,3140,245
|
|
20230724,095700,115303980,3140,3140,3140,3140,0
|
|
20230724,095600,115303980,3140,3140,3140,3140,0
|
|
20230724,095500,115303980,3140,3140,3140,3140,0
|
|
20230724,095400,115303980,3140,3140,3140,3140,0
|
|
20230724,095300,115303980,3140,3140,3140,3140,77
|
|
20230724,095200,115062200,3140,3140,3140,3140,2235
|
|
20230724,095100,108044300,3145,3145,3145,3145,22
|
|
20230724,095000,107975110,3145,3145,3145,3145,1205
|
|
20230724,094900,104185385,3170,3170,3170,3170,0
|
|
20230724,094800,104185385,3170,3170,3170,3170,6
|
|
20230724,094700,104166365,3170,3170,3170,3170,28
|
|
20230724,094600,104077605,3145,3145,3145,3145,0
|
|
20230724,094500,104077605,3145,3145,3145,3145,0
|
|
20230724,094400,104077605,3145,3145,3145,3145,351
|
|
20230724,094300,102973710,3145,3145,3145,3145,0
|
|
20230724,094200,102973710,3145,3150,3150,3145,400
|
|
20230724,094100,101715250,3150,3150,3150,3145,1923
|
|
20230724,094000,95659465,3170,3170,3170,3170,0
|
|
20230724,093900,95659465,3170,3170,3170,3170,8
|
|
20230724,093800,95634105,3170,3170,3170,3170,28
|
|
20230724,093700,95545345,3155,3155,3155,3155,0
|
|
20230724,093600,95545345,3155,3155,3155,3155,705
|
|
20230724,093500,93321070,3155,3155,3155,3155,182
|
|
20230724,093400,92746860,3155,3170,3180,3155,1810
|
|
20230724,093300,86999445,3165,3165,3165,3165,10
|
|
20230724,093200,86967795,3165,3165,3165,3165,1
|
|
20230724,093100,86964630,3170,3170,3170,3170,0
|
|
20230724,093000,86964630,3170,3170,3170,3170,1
|
|
20230724,092900,86961460,3150,3150,3150,3150,0
|
|
20230724,092800,86961460,3150,3150,3150,3150,0
|
|
20230724,092700,86961460,3150,3165,3165,3150,498
|
|
20230724,092600,85392610,3170,3170,3170,3170,0
|
|
20230724,092500,85392610,3170,3145,3170,3145,705
|
|
20230724,092400,83173305,3145,3150,3150,3145,50
|
|
20230724,092300,83016005,3145,3145,3145,3145,0
|
|
20230724,092200,83016005,3145,3145,3145,3145,0
|
|
20230724,092100,83016005,3145,3145,3145,3145,0
|
|
20230724,092000,83016005,3145,3155,3155,3145,7
|
|
20230724,091900,82993930,3160,3160,3160,3160,0
|
|
20230724,091800,82993930,3160,3160,3160,3160,60
|
|
20230724,091700,82804330,3165,3150,3165,3145,2394
|
|
20230724,091600,75274900,3150,3150,3150,3150,229
|
|
20230724,091500,74553550,3150,3150,3150,3150,1830
|
|
20230724,091400,68789050,3150,3150,3150,3150,0
|
|
20230724,091300,68789050,3150,3150,3150,3150,0
|
|
20230724,091200,68789050,3150,3150,3150,3150,479
|
|
20230724,091100,67280200,3150,3150,3150,3150,1534
|
|
20230724,091000,62448100,3180,3155,3180,3150,3166
|
|
20230724,090900,52469270,3155,3160,3160,3155,1316
|
|
20230724,090800,48313595,3160,3170,3170,3160,2464
|
|
20230724,090700,40518160,3170,3170,3170,3170,0
|
|
20230724,090600,40518160,3170,3175,3175,3170,8035
|
|
20230724,090500,15031420,3180,3180,3180,3180,150
|
|
20230724,090400,14554420,3170,3170,3170,3170,110
|
|
20230724,090300,14205720,3165,3175,3175,3165,497
|
|
20230724,090200,12629645,3185,3185,3185,3180,1067
|
|
20230724,090100,9233925,3185,3200,3200,3185,439
|
|
20230724,090000,7833665,3205,3205,3205,3205,638
|