624 lines
29 KiB
CSV
624 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,192100,167147455,3970,3970,3970,3970,2828
|
|
20230724,192000,167147455,3970,3970,3970,3970,0
|
|
20230724,191900,167147455,3970,3970,3970,3970,0
|
|
20230724,191800,167147455,3970,3970,3970,3970,0
|
|
20230724,191700,167147455,3970,3970,3970,3970,0
|
|
20230724,191600,167147455,3970,3970,3970,3970,0
|
|
20230724,191500,167147455,3970,3970,3970,3970,0
|
|
20230724,191400,167147455,3970,3970,3970,3970,0
|
|
20230724,191300,167147455,3970,3970,3970,3970,0
|
|
20230724,191200,167147455,3970,3970,3970,3970,0
|
|
20230724,191100,167147455,3970,3970,3970,3970,0
|
|
20230724,191000,167147455,3970,3970,3970,3970,0
|
|
20230724,190900,167147455,3970,3970,3970,3970,0
|
|
20230724,190800,167147455,3970,3970,3970,3970,0
|
|
20230724,190700,167147455,3970,3970,3970,3970,0
|
|
20230724,190600,167147455,3970,3970,3970,3970,0
|
|
20230724,190500,167147455,3970,3970,3970,3970,0
|
|
20230724,190400,167147455,3970,3970,3970,3970,0
|
|
20230724,190300,167147455,3970,3970,3970,3970,0
|
|
20230724,190200,167147455,3970,3970,3970,3970,0
|
|
20230724,190100,167147455,3970,3970,3970,3970,0
|
|
20230724,190000,167147455,3970,3970,3970,3970,0
|
|
20230724,185900,167147455,3970,3970,3970,3970,0
|
|
20230724,185800,167147455,3970,3970,3970,3970,0
|
|
20230724,185700,167147455,3970,3970,3970,3970,0
|
|
20230724,185600,167147455,3970,3970,3970,3970,0
|
|
20230724,185500,167147455,3970,3970,3970,3970,0
|
|
20230724,185400,167147455,3970,3970,3970,3970,0
|
|
20230724,185300,167147455,3970,3970,3970,3970,0
|
|
20230724,185200,167147455,3970,3970,3970,3970,0
|
|
20230724,185100,167147455,3970,3970,3970,3970,2828
|
|
20230724,185000,167147455,3970,3970,3970,3970,0
|
|
20230724,184900,167147455,3970,3970,3970,3970,0
|
|
20230724,184800,167147455,3970,3970,3970,3970,0
|
|
20230724,184700,167147455,3970,3970,3970,3970,0
|
|
20230724,184600,167147455,3970,3970,3970,3970,0
|
|
20230724,184500,167147455,3970,3970,3970,3970,0
|
|
20230724,184400,167147455,3970,3970,3970,3970,0
|
|
20230724,184300,167147455,3970,3970,3970,3970,0
|
|
20230724,184200,167147455,3970,3970,3970,3970,0
|
|
20230724,184100,167147455,3970,3970,3970,3970,0
|
|
20230724,184000,167147455,3970,3970,3970,3970,0
|
|
20230724,183900,167147455,3970,3970,3970,3970,0
|
|
20230724,183800,167147455,3970,3970,3970,3970,0
|
|
20230724,183700,167147455,3970,3970,3970,3970,0
|
|
20230724,183600,167147455,3970,3970,3970,3970,0
|
|
20230724,183500,167147455,3970,3970,3970,3970,0
|
|
20230724,183400,167147455,3970,3970,3970,3970,0
|
|
20230724,183300,167147455,3970,3970,3970,3970,0
|
|
20230724,183200,167147455,3970,3970,3970,3970,0
|
|
20230724,183100,167147455,3970,3970,3970,3970,0
|
|
20230724,183000,167147455,3970,3970,3970,3970,0
|
|
20230724,182900,167147455,3970,3970,3970,3970,0
|
|
20230724,182800,167147455,3970,3970,3970,3970,0
|
|
20230724,182700,167147455,3970,3970,3970,3970,0
|
|
20230724,182600,167147455,3970,3970,3970,3970,0
|
|
20230724,182500,167147455,3970,3970,3970,3970,0
|
|
20230724,182400,167147455,3970,3970,3970,3970,0
|
|
20230724,182300,167147455,3970,3970,3970,3970,0
|
|
20230724,182200,167147455,3970,3970,3970,3970,0
|
|
20230724,182100,167147455,3970,3970,3970,3970,2828
|
|
20230724,182000,167147455,3970,3970,3970,3970,0
|
|
20230724,181900,167147455,3970,3970,3970,3970,0
|
|
20230724,181800,167147455,3970,3970,3970,3970,0
|
|
20230724,181700,167147455,3970,3970,3970,3970,0
|
|
20230724,181600,167147455,3970,3970,3970,3970,0
|
|
20230724,181500,167147455,3970,3970,3970,3970,0
|
|
20230724,181400,167147455,3970,3970,3970,3970,0
|
|
20230724,181300,167147455,3970,3970,3970,3970,0
|
|
20230724,181200,167147455,3970,3970,3970,3970,0
|
|
20230724,181100,167147455,3970,3970,3970,3970,0
|
|
20230724,181000,167147455,3970,3970,3970,3970,0
|
|
20230724,180900,167147455,3970,3970,3970,3970,0
|
|
20230724,180800,167147455,3970,3970,3970,3970,0
|
|
20230724,180700,167147455,3970,3970,3970,3970,0
|
|
20230724,180600,167147455,3970,3970,3970,3970,0
|
|
20230724,180500,167147455,3970,3970,3970,3970,0
|
|
20230724,180400,167147455,3970,3970,3970,3970,0
|
|
20230724,180300,167147455,3970,3970,3970,3970,0
|
|
20230724,180200,167147455,3970,3970,3970,3970,0
|
|
20230724,180100,167147455,3970,3970,3970,3970,0
|
|
20230724,180000,167147455,3970,3970,3970,3970,0
|
|
20230724,175900,167147455,3970,3970,3970,3970,0
|
|
20230724,175800,167147455,3970,3970,3970,3970,0
|
|
20230724,175700,167147455,3970,3970,3970,3970,0
|
|
20230724,175600,167147455,3970,3970,3970,3970,0
|
|
20230724,175500,167147455,3970,3970,3970,3970,0
|
|
20230724,175400,167147455,3970,3970,3970,3970,0
|
|
20230724,175300,167147455,3970,3970,3970,3970,0
|
|
20230724,175200,167147455,3970,3970,3970,3970,0
|
|
20230724,175100,167147455,3970,3970,3970,3970,2828
|
|
20230724,175000,167147455,3970,3970,3970,3970,0
|
|
20230724,174900,167147455,3970,3970,3970,3970,0
|
|
20230724,174800,167147455,3970,3970,3970,3970,0
|
|
20230724,174700,167147455,3970,3970,3970,3970,0
|
|
20230724,174600,167147455,3970,3970,3970,3970,0
|
|
20230724,174500,167147455,3970,3970,3970,3970,0
|
|
20230724,174400,167147455,3970,3970,3970,3970,0
|
|
20230724,174300,167147455,3970,3970,3970,3970,0
|
|
20230724,174200,167147455,3970,3970,3970,3970,0
|
|
20230724,174100,167147455,3970,3970,3970,3970,0
|
|
20230724,174000,167147455,3970,3970,3970,3970,0
|
|
20230724,173900,167147455,3970,3970,3970,3970,0
|
|
20230724,173800,167147455,3970,3970,3970,3970,0
|
|
20230724,173700,167147455,3970,3970,3970,3970,0
|
|
20230724,173600,167147455,3970,3970,3970,3970,0
|
|
20230724,173500,167147455,3970,3970,3970,3970,0
|
|
20230724,173400,167147455,3970,3970,3970,3970,0
|
|
20230724,173300,167147455,3970,3970,3970,3970,0
|
|
20230724,173200,167147455,3970,3970,3970,3970,0
|
|
20230724,173100,167147455,3970,3970,3970,3970,0
|
|
20230724,173000,167147455,3970,3970,3970,3970,0
|
|
20230724,172900,167147455,3970,3970,3970,3970,0
|
|
20230724,172800,167147455,3970,3970,3970,3970,0
|
|
20230724,172700,167147455,3970,3970,3970,3970,0
|
|
20230724,172600,167147455,3970,3970,3970,3970,0
|
|
20230724,172500,167147455,3970,3970,3970,3970,0
|
|
20230724,172400,167147455,3970,3970,3970,3970,0
|
|
20230724,172300,167147455,3970,3970,3970,3970,0
|
|
20230724,172200,167147455,3970,3970,3970,3970,0
|
|
20230724,172100,167147455,3970,3970,3970,3970,2828
|
|
20230724,172000,167147455,3970,3970,3970,3970,0
|
|
20230724,171900,167147455,3970,3970,3970,3970,0
|
|
20230724,171800,167147455,3970,3970,3970,3970,0
|
|
20230724,171700,167147455,3970,3970,3970,3970,0
|
|
20230724,171600,167147455,3970,3970,3970,3970,0
|
|
20230724,171500,167147455,3970,3970,3970,3970,0
|
|
20230724,171400,167147455,3970,3970,3970,3970,0
|
|
20230724,171300,167147455,3970,3970,3970,3970,0
|
|
20230724,171200,167147455,3970,3970,3970,3970,0
|
|
20230724,171100,167147455,3970,3970,3970,3970,0
|
|
20230724,171000,167147455,3970,3970,3970,3970,0
|
|
20230724,170900,167147455,3970,3970,3970,3970,0
|
|
20230724,170800,167147455,3970,3970,3970,3970,0
|
|
20230724,170700,167147455,3970,3970,3970,3970,0
|
|
20230724,170600,167147455,3970,3970,3970,3970,0
|
|
20230724,170500,167147455,3970,3970,3970,3970,0
|
|
20230724,170400,167147455,3970,3970,3970,3970,0
|
|
20230724,170300,167147455,3970,3970,3970,3970,0
|
|
20230724,170200,167147455,3970,3970,3970,3970,0
|
|
20230724,170100,167147455,3970,3970,3970,3970,0
|
|
20230724,170000,167147455,3970,3970,3970,3970,0
|
|
20230724,165900,167147455,3970,3970,3970,3970,0
|
|
20230724,165800,167147455,3970,3970,3970,3970,0
|
|
20230724,165700,167147455,3970,3970,3970,3970,0
|
|
20230724,165600,167147455,3970,3970,3970,3970,0
|
|
20230724,165500,167147455,3970,3970,3970,3970,0
|
|
20230724,165400,167147455,3970,3970,3970,3970,0
|
|
20230724,165300,167147455,3970,3970,3970,3970,0
|
|
20230724,165200,167147455,3970,3970,3970,3970,0
|
|
20230724,165100,167147455,3970,3970,3970,3970,2828
|
|
20230724,165000,167147455,3970,3970,3970,3970,0
|
|
20230724,164900,167147455,3970,3970,3970,3970,0
|
|
20230724,164800,167147455,3970,3970,3970,3970,0
|
|
20230724,164700,167147455,3970,3970,3970,3970,0
|
|
20230724,164600,167147455,3970,3970,3970,3970,0
|
|
20230724,164500,167147455,3970,3970,3970,3970,0
|
|
20230724,164400,167147455,3970,3970,3970,3970,0
|
|
20230724,164300,167147455,3970,3970,3970,3970,0
|
|
20230724,164200,167147455,3970,3970,3970,3970,0
|
|
20230724,164100,167147455,3970,3970,3970,3970,0
|
|
20230724,164000,167147455,3970,3970,3970,3970,0
|
|
20230724,163900,167147455,3970,3970,3970,3970,0
|
|
20230724,163800,167147455,3970,3970,3970,3970,0
|
|
20230724,163700,167147455,3970,3970,3970,3970,0
|
|
20230724,163600,167147455,3970,3970,3970,3970,0
|
|
20230724,163500,167147455,3970,3970,3970,3970,0
|
|
20230724,163400,167147455,3970,3970,3970,3970,0
|
|
20230724,163300,167147455,3970,3970,3970,3970,0
|
|
20230724,163200,167147455,3970,3970,3970,3970,0
|
|
20230724,163100,167147455,3970,3970,3970,3970,0
|
|
20230724,163000,167147455,3970,3970,3970,3970,0
|
|
20230724,162900,167147455,3970,3970,3970,3970,0
|
|
20230724,162800,167147455,3970,3970,3970,3970,0
|
|
20230724,162700,167147455,3970,3970,3970,3970,0
|
|
20230724,162600,167147455,3970,3970,3970,3970,0
|
|
20230724,162500,167147455,3970,3970,3970,3970,0
|
|
20230724,162400,167147455,3970,3970,3970,3970,0
|
|
20230724,162300,167147455,3970,3970,3970,3970,0
|
|
20230724,162200,167147455,3970,3970,3970,3970,0
|
|
20230724,162100,167147455,3970,3970,3970,3970,2828
|
|
20230724,162000,167147455,3970,3970,3970,3970,0
|
|
20230724,161900,167147455,3970,3970,3970,3970,0
|
|
20230724,161800,167147455,3970,3970,3970,3970,0
|
|
20230724,161700,167147455,3970,3970,3970,3970,0
|
|
20230724,161600,167147455,3970,3970,3970,3970,0
|
|
20230724,161500,167147455,3970,3970,3970,3970,0
|
|
20230724,161400,167147455,3970,3970,3970,3970,0
|
|
20230724,161300,167147455,3970,3970,3970,3970,0
|
|
20230724,161200,167147455,3970,3970,3970,3970,0
|
|
20230724,161100,167147455,3970,3970,3970,3970,0
|
|
20230724,161000,167147455,3970,3970,3970,3970,0
|
|
20230724,160900,167147455,3970,3970,3970,3970,0
|
|
20230724,160800,167147455,3970,3970,3970,3970,0
|
|
20230724,160700,167147455,3970,3970,3970,3970,0
|
|
20230724,160600,167147455,3970,3970,3970,3970,0
|
|
20230724,160500,167147455,3970,3970,3970,3970,0
|
|
20230724,160400,167147455,3970,3970,3970,3970,0
|
|
20230724,160300,167147455,3970,3970,3970,3970,0
|
|
20230724,160200,167147455,3970,3970,3970,3970,0
|
|
20230724,160100,167147455,3970,3970,3970,3970,0
|
|
20230724,160000,167147455,3970,3970,3970,3970,0
|
|
20230724,155900,167147455,3970,3970,3970,3970,0
|
|
20230724,155800,167147455,3970,3970,3970,3970,0
|
|
20230724,155700,167147455,3970,3970,3970,3970,0
|
|
20230724,155600,167147455,3970,3970,3970,3970,0
|
|
20230724,155500,167147455,3970,3970,3970,3970,0
|
|
20230724,155400,167147455,3970,3970,3970,3970,0
|
|
20230724,155300,167147455,3970,3970,3970,3970,0
|
|
20230724,155200,167147455,3970,3970,3970,3970,0
|
|
20230724,155100,167147455,3970,3970,3970,3970,2828
|
|
20230724,155000,167147455,3970,3970,3970,3970,0
|
|
20230724,154900,167147455,3970,3970,3970,3970,0
|
|
20230724,154800,167147455,3970,3970,3970,3970,0
|
|
20230724,154700,167147455,3970,3970,3970,3970,0
|
|
20230724,154600,167147455,3970,3970,3970,3970,0
|
|
20230724,154500,167147455,3970,3970,3970,3970,0
|
|
20230724,154400,167147455,3970,3970,3970,3970,0
|
|
20230724,154300,167147455,3970,3970,3970,3970,0
|
|
20230724,154200,167147455,3970,3970,3970,3970,0
|
|
20230724,154100,167147455,3970,3970,3970,3970,0
|
|
20230724,154000,167147455,3970,3970,3970,3970,0
|
|
20230724,153900,167147455,3970,3970,3970,3970,0
|
|
20230724,153800,167147455,3970,3970,3970,3970,0
|
|
20230724,153700,167147455,3970,3970,3970,3970,0
|
|
20230724,153600,167147455,3970,3970,3970,3970,0
|
|
20230724,153500,167147455,3970,3970,3970,3970,0
|
|
20230724,153400,167147455,3970,3970,3970,3970,0
|
|
20230724,153300,167147455,3970,3970,3970,3970,0
|
|
20230724,153200,167147455,3970,3970,3970,3970,0
|
|
20230724,153100,167147455,3970,3970,3970,3970,0
|
|
20230724,153000,167147455,3970,3970,3970,3970,2828
|
|
20230724,152900,155920295,3970,3970,3970,3970,0
|
|
20230724,152800,155920295,3970,3970,3970,3970,0
|
|
20230724,152700,155920295,3970,3970,3970,3970,0
|
|
20230724,152600,155920295,3970,3970,3970,3970,0
|
|
20230724,152500,155920295,3970,3970,3970,3970,0
|
|
20230724,152400,155920295,3970,3970,3970,3970,0
|
|
20230724,152300,155920295,3970,3970,3970,3970,0
|
|
20230724,152200,155920295,3970,3970,3970,3970,0
|
|
20230724,152100,155920295,3970,3970,3970,3970,0
|
|
20230724,152000,155920295,3970,3970,3970,3970,0
|
|
20230724,151900,155920295,3970,3970,3970,3970,0
|
|
20230724,151800,155920295,3970,3975,3975,3970,75
|
|
20230724,151700,155622535,3975,3975,3975,3975,0
|
|
20230724,151600,155622535,3975,3975,3975,3975,12
|
|
20230724,151500,155574835,3970,3975,3975,3970,372
|
|
20230724,151400,154097990,3970,3970,3970,3970,0
|
|
20230724,151300,154097990,3970,3970,3970,3970,0
|
|
20230724,151200,154097990,3970,3975,3975,3970,28
|
|
20230724,151100,153986825,3985,3985,3985,3985,1
|
|
20230724,151000,153982840,3975,3970,3975,3970,16
|
|
20230724,150900,153919270,3970,3970,3970,3970,18
|
|
20230724,150800,153847810,3970,3970,3970,3970,24
|
|
20230724,150700,153752530,3970,3970,3970,3970,18
|
|
20230724,150600,153681070,3970,3970,3970,3970,24
|
|
20230724,150500,153585790,3970,3970,3970,3970,36
|
|
20230724,150400,153442870,3970,3975,3975,3970,10
|
|
20230724,150300,153403150,3975,3975,3975,3975,13
|
|
20230724,150200,153351475,3975,3970,3975,3970,36
|
|
20230724,150100,153208465,3970,3975,3975,3970,24
|
|
20230724,150000,153113150,3975,3970,3975,3970,18
|
|
20230724,145900,153041660,3970,3970,3975,3970,87
|
|
20230724,145800,152695915,3970,3970,3970,3970,2
|
|
20230724,145700,152687975,3975,3975,3975,3970,61
|
|
20230724,145600,152445660,3975,3975,3975,3975,24
|
|
20230724,145500,152350260,3975,3975,3975,3975,30
|
|
20230724,145400,152231010,3975,3975,3975,3975,30
|
|
20230724,145300,152111760,3985,3975,3985,3975,16
|
|
20230724,145200,152048060,3975,3975,3975,3975,24
|
|
20230724,145100,151952660,3975,3975,3975,3975,24
|
|
20230724,145000,151857260,3975,3975,3975,3975,18
|
|
20230724,144900,151785710,3975,3975,3975,3975,30
|
|
20230724,144800,151666460,3975,3975,3975,3975,30
|
|
20230724,144700,151547210,3985,3975,3985,3975,13
|
|
20230724,144600,151495525,3975,3980,3980,3975,18
|
|
20230724,144500,151423970,3975,3975,3975,3975,24
|
|
20230724,144400,151328570,3975,3975,3975,3975,24
|
|
20230724,144300,151233170,3975,3975,3975,3975,23
|
|
20230724,144200,151141745,4000,4000,4000,4000,0
|
|
20230724,144100,151141745,4000,4000,4000,4000,0
|
|
20230724,144000,151141745,4000,4000,4000,4000,0
|
|
20230724,143900,151141745,4000,4000,4000,4000,0
|
|
20230724,143800,151141745,4000,4000,4000,4000,0
|
|
20230724,143700,151141745,4000,4000,4000,4000,0
|
|
20230724,143600,151141745,4000,4000,4000,4000,0
|
|
20230724,143500,151141745,4000,4000,4000,4000,0
|
|
20230724,143400,151141745,4000,4000,4000,4000,0
|
|
20230724,143300,151141745,4000,4000,4000,4000,0
|
|
20230724,143200,151141745,4000,4000,4000,4000,0
|
|
20230724,143100,151141745,4000,4000,4000,4000,0
|
|
20230724,143000,151141745,4000,4000,4000,4000,4
|
|
20230724,142900,151125745,3970,3975,3975,3970,116
|
|
20230724,142800,150664865,3970,3970,3970,3970,0
|
|
20230724,142700,150664865,3970,3985,3985,3970,6000
|
|
20230724,142600,126834630,4005,4005,4005,4005,0
|
|
20230724,142500,126834630,4005,4005,4005,4005,0
|
|
20230724,142400,126834630,4005,4005,4005,4005,0
|
|
20230724,142300,126834630,4005,4005,4005,4005,0
|
|
20230724,142200,126834630,4005,4005,4005,4005,0
|
|
20230724,142100,126834630,4005,4005,4005,4005,1
|
|
20230724,142000,126830625,3980,3980,3980,3980,0
|
|
20230724,141900,126830625,3980,3980,3980,3980,0
|
|
20230724,141800,126830625,3980,3980,3980,3980,0
|
|
20230724,141700,126830625,3980,3980,3980,3980,0
|
|
20230724,141600,126830625,3980,3980,3980,3980,0
|
|
20230724,141500,126830625,3980,3980,3980,3980,11
|
|
20230724,141400,126786845,3980,3980,3980,3980,17
|
|
20230724,141300,126719185,3980,3980,3980,3980,4
|
|
20230724,141200,126703265,4000,4000,4000,4000,0
|
|
20230724,141100,126703265,4000,4000,4000,4000,0
|
|
20230724,141000,126703265,4000,4000,4000,4000,0
|
|
20230724,140900,126703265,4000,4000,4000,4000,0
|
|
20230724,140800,126703265,4000,4000,4000,4000,11
|
|
20230724,140700,126659265,3995,3995,3995,3995,0
|
|
20230724,140600,126659265,3995,3995,3995,3995,0
|
|
20230724,140500,126659265,3995,3995,3995,3995,0
|
|
20230724,140400,126659265,3995,3995,3995,3995,0
|
|
20230724,140300,126659265,3995,3995,3995,3995,0
|
|
20230724,140200,126659265,3995,3995,3995,3995,0
|
|
20230724,140100,126659265,3995,3995,3995,3995,0
|
|
20230724,140000,126659265,3995,3995,3995,3995,0
|
|
20230724,135900,126659265,3995,3995,3995,3995,169
|
|
20230724,135800,125984110,3995,3995,3995,3995,0
|
|
20230724,135700,125984110,3995,3995,3995,3995,0
|
|
20230724,135600,125984110,3995,3995,3995,3995,0
|
|
20230724,135500,125984110,3995,3995,3995,3995,0
|
|
20230724,135400,125984110,3995,3995,3995,3995,0
|
|
20230724,135300,125984110,3995,3995,3995,3995,1
|
|
20230724,135200,125980115,3975,3975,3975,3975,0
|
|
20230724,135100,125980115,3975,3975,3975,3975,0
|
|
20230724,135000,125980115,3975,3975,3975,3975,0
|
|
20230724,134900,125980115,3975,3975,3975,3975,0
|
|
20230724,134800,125980115,3975,3975,3975,3975,0
|
|
20230724,134700,125980115,3975,3975,3975,3975,0
|
|
20230724,134600,125980115,3975,3975,3975,3975,0
|
|
20230724,134500,125980115,3975,3975,3975,3975,0
|
|
20230724,134400,125980115,3975,3975,3975,3975,19
|
|
20230724,134300,125904590,4000,4000,4000,4000,0
|
|
20230724,134200,125904590,4000,4000,4000,4000,1
|
|
20230724,134100,125900590,3980,3980,3980,3980,0
|
|
20230724,134000,125900590,3980,3980,3980,3980,27
|
|
20230724,133900,125793130,4005,3990,4005,3990,849
|
|
20230724,133800,122405605,3990,3990,3990,3990,0
|
|
20230724,133700,122405605,3990,3990,3990,3990,138
|
|
20230724,133600,121854985,3990,3990,3990,3990,0
|
|
20230724,133500,121854985,3990,3990,3990,3990,248
|
|
20230724,133400,120865465,4005,4005,4005,4005,0
|
|
20230724,133300,120865465,4005,4005,4005,4005,0
|
|
20230724,133200,120865465,4005,4005,4005,4005,0
|
|
20230724,133100,120865465,4005,4005,4005,4005,0
|
|
20230724,133000,120865465,4005,4005,4005,4005,1
|
|
20230724,132900,120861460,3990,3990,3990,3990,0
|
|
20230724,132800,120861460,3990,3990,3990,3990,0
|
|
20230724,132700,120861460,3990,3990,3990,3990,13
|
|
20230724,132600,120809590,3990,3990,3990,3990,0
|
|
20230724,132500,120809590,3990,3990,3990,3990,0
|
|
20230724,132400,120809590,3990,3990,3990,3990,0
|
|
20230724,132300,120809590,3990,3990,3990,3990,0
|
|
20230724,132200,120809590,3990,3990,3990,3990,0
|
|
20230724,132100,120809590,3990,3990,3990,3990,0
|
|
20230724,132000,120809590,3990,3990,3990,3990,0
|
|
20230724,131900,120809590,3990,3990,3990,3990,0
|
|
20230724,131800,120809590,3990,3990,3990,3990,0
|
|
20230724,131700,120809590,3990,3990,3990,3990,0
|
|
20230724,131600,120809590,3990,3990,3990,3990,0
|
|
20230724,131500,120809590,3990,3990,3990,3990,0
|
|
20230724,131400,120809590,3990,3990,3990,3990,1000
|
|
20230724,131300,116819590,3990,3990,3990,3990,7
|
|
20230724,131200,116791660,3990,3990,3990,3990,0
|
|
20230724,131100,116791660,3990,3990,3990,3990,2
|
|
20230724,131000,116783680,3990,3990,3990,3990,1
|
|
20230724,130900,116779690,3980,3980,3980,3980,0
|
|
20230724,130800,116779690,3980,3980,3980,3980,0
|
|
20230724,130700,116779690,3980,3980,3980,3980,242
|
|
20230724,130600,115816530,3975,3975,3975,3975,0
|
|
20230724,130500,115816530,3975,3975,3975,3975,0
|
|
20230724,130400,115816530,3975,3975,3975,3975,0
|
|
20230724,130300,115816530,3975,3975,3975,3975,0
|
|
20230724,130200,115816530,3975,3975,3975,3975,0
|
|
20230724,130100,115816530,3975,3975,3975,3975,0
|
|
20230724,130000,115816530,3975,3975,3975,3975,0
|
|
20230724,125900,115816530,3975,3975,3975,3975,0
|
|
20230724,125800,115816530,3975,3975,3975,3975,0
|
|
20230724,125700,115816530,3975,3975,3975,3975,0
|
|
20230724,125600,115816530,3975,3975,3975,3975,0
|
|
20230724,125500,115816530,3975,3975,3975,3975,0
|
|
20230724,125400,115816530,3975,3975,3975,3975,0
|
|
20230724,125300,115816530,3975,3975,3975,3975,0
|
|
20230724,125200,115816530,3975,3975,3975,3975,0
|
|
20230724,125100,115816530,3975,3975,3975,3975,181
|
|
20230724,125000,115097055,3980,3980,3980,3980,0
|
|
20230724,124900,115097055,3980,3980,3980,3980,0
|
|
20230724,124800,115097055,3980,3980,3980,3980,0
|
|
20230724,124700,115097055,3980,3980,3980,3980,30
|
|
20230724,124600,114977655,3990,3990,3990,3990,0
|
|
20230724,124500,114977655,3990,3990,3990,3990,0
|
|
20230724,124400,114977655,3990,3990,3990,3990,0
|
|
20230724,124300,114977655,3990,3975,3990,3975,11
|
|
20230724,124200,114933780,3975,3975,3975,3975,0
|
|
20230724,124100,114933780,3975,3975,3975,3975,0
|
|
20230724,124000,114933780,3975,3975,3975,3975,0
|
|
20230724,123900,114933780,3975,3975,3975,3975,0
|
|
20230724,123800,114933780,3975,3975,3975,3975,0
|
|
20230724,123700,114933780,3975,3975,3975,3975,0
|
|
20230724,123600,114933780,3975,3975,3975,3975,0
|
|
20230724,123500,114933780,3975,3980,3980,3975,51
|
|
20230724,123400,114731045,3990,3990,3990,3990,0
|
|
20230724,123300,114731045,3990,3990,3990,3990,0
|
|
20230724,123200,114731045,3990,3990,3990,3990,0
|
|
20230724,123100,114731045,3990,3990,3990,3990,0
|
|
20230724,123000,114731045,3990,3990,3990,3990,0
|
|
20230724,122900,114731045,3990,3990,3990,3990,0
|
|
20230724,122800,114731045,3990,3990,3990,3990,0
|
|
20230724,122700,114731045,3990,3990,3990,3990,22
|
|
20230724,122600,114643265,3990,3990,3990,3990,0
|
|
20230724,122500,114643265,3990,3990,3990,3990,0
|
|
20230724,122400,114643265,3990,3990,3990,3990,0
|
|
20230724,122300,114643265,3990,3990,3990,3990,0
|
|
20230724,122200,114643265,3990,3990,3990,3990,0
|
|
20230724,122100,114643265,3990,3990,3990,3990,0
|
|
20230724,122000,114643265,3990,3990,3990,3990,0
|
|
20230724,121900,114643265,3990,3990,3990,3990,0
|
|
20230724,121800,114643265,3990,3990,3990,3990,0
|
|
20230724,121700,114643265,3990,3990,3990,3990,0
|
|
20230724,121600,114643265,3990,3990,3990,3990,0
|
|
20230724,121500,114643265,3990,3990,3990,3990,131
|
|
20230724,121400,114120575,3990,3990,3990,3990,0
|
|
20230724,121300,114120575,3990,3990,3990,3990,0
|
|
20230724,121200,114120575,3990,3990,3990,3990,0
|
|
20230724,121100,114120575,3990,3990,3990,3990,0
|
|
20230724,121000,114120575,3990,3990,3990,3990,0
|
|
20230724,120900,114120575,3990,3990,3990,3990,0
|
|
20230724,120800,114120575,3990,3990,3990,3990,0
|
|
20230724,120700,114120575,3990,3990,3990,3990,0
|
|
20230724,120600,114120575,3990,3990,3990,3990,0
|
|
20230724,120500,114120575,3990,3990,3990,3990,0
|
|
20230724,120400,114120575,3990,3990,3990,3990,0
|
|
20230724,120300,114120575,3990,3990,3990,3990,0
|
|
20230724,120200,114120575,3990,3990,3990,3990,0
|
|
20230724,120100,114120575,3990,3990,3990,3990,0
|
|
20230724,120000,114120575,3990,3990,3990,3990,1
|
|
20230724,115900,114116585,3990,3970,3990,3970,439
|
|
20230724,115800,112373675,3970,3970,3970,3970,0
|
|
20230724,115700,112373675,3970,3970,3970,3970,0
|
|
20230724,115600,112373675,3970,3970,3970,3970,0
|
|
20230724,115500,112373675,3970,3970,3970,3970,0
|
|
20230724,115400,112373675,3970,3970,3970,3970,0
|
|
20230724,115300,112373675,3970,3970,3970,3970,0
|
|
20230724,115200,112373675,3970,3970,3970,3970,0
|
|
20230724,115100,112373675,3970,3970,3970,3970,0
|
|
20230724,115000,112373675,3970,3970,3970,3970,0
|
|
20230724,114900,112373675,3970,3970,3970,3970,420
|
|
20230724,114800,110706275,3965,3965,3965,3965,0
|
|
20230724,114700,110706275,3965,3965,3965,3965,0
|
|
20230724,114600,110706275,3965,3965,3965,3965,0
|
|
20230724,114500,110706275,3965,3965,3965,3965,17
|
|
20230724,114400,110638870,3970,3970,3970,3970,846
|
|
20230724,114300,107280250,3960,3960,3960,3960,293
|
|
20230724,114200,106119970,3960,3970,3970,3960,99
|
|
20230724,114100,105727060,3970,3970,3970,3970,24
|
|
20230724,114000,105631780,3970,3970,3970,3970,3
|
|
20230724,113900,105619870,3970,3970,3970,3970,0
|
|
20230724,113800,105619870,3970,3970,3970,3970,0
|
|
20230724,113700,105619870,3970,3970,3970,3970,0
|
|
20230724,113600,105619870,3970,3970,3970,3970,0
|
|
20230724,113500,105619870,3970,3970,3970,3970,1
|
|
20230724,113400,105615900,3970,3970,3970,3970,1
|
|
20230724,113300,105611930,3955,3965,3965,3955,3932
|
|
20230724,113200,90051880,3970,3975,3975,3970,1668
|
|
20230724,113100,83427530,3975,3975,3975,3975,1
|
|
20230724,113000,83423555,3975,3975,3975,3975,514
|
|
20230724,112900,81380405,3975,3975,3975,3975,122
|
|
20230724,112800,80895455,3975,3975,3975,3975,58
|
|
20230724,112700,80664905,3975,3975,3975,3975,24
|
|
20230724,112600,80569505,3990,3990,3990,3990,0
|
|
20230724,112500,80569505,3990,3990,3990,3990,0
|
|
20230724,112400,80569505,3990,3990,3990,3990,0
|
|
20230724,112300,80569505,3990,3990,3990,3990,0
|
|
20230724,112200,80569505,3990,3990,3990,3990,0
|
|
20230724,112100,80569505,3990,3985,3990,3980,783
|
|
20230724,112000,77449660,3990,3990,3990,3990,0
|
|
20230724,111900,77449660,3990,3990,3990,3990,0
|
|
20230724,111800,77449660,3990,3990,3990,3990,8
|
|
20230724,111700,77417740,3990,3985,3990,3985,267
|
|
20230724,111600,76353740,3990,3990,3990,3990,0
|
|
20230724,111500,76353740,3990,3990,3990,3990,0
|
|
20230724,111400,76353740,3990,3990,3990,3990,0
|
|
20230724,111300,76353740,3990,3990,3990,3990,1743
|
|
20230724,111200,69399170,3995,3995,3995,3995,0
|
|
20230724,111100,69399170,3995,3995,3995,3995,0
|
|
20230724,111000,69399170,3995,3995,3995,3995,0
|
|
20230724,110900,69399170,3995,3995,3995,3995,127
|
|
20230724,110800,68891805,4000,4000,4000,4000,0
|
|
20230724,110700,68891805,4000,4000,4000,4000,80
|
|
20230724,110600,68571805,3990,3990,3990,3990,0
|
|
20230724,110500,68571805,3990,3990,3990,3990,0
|
|
20230724,110400,68571805,3990,3990,3990,3990,0
|
|
20230724,110300,68571805,3990,3990,3990,3990,0
|
|
20230724,110200,68571805,3990,3990,3990,3990,0
|
|
20230724,110100,68571805,3990,3990,3990,3990,34
|
|
20230724,110000,68436145,3990,3990,3990,3990,38
|
|
20230724,105900,68284525,4000,4000,4000,4000,0
|
|
20230724,105800,68284525,4000,4000,4000,4000,0
|
|
20230724,105700,68284525,4000,4000,4000,4000,0
|
|
20230724,105600,68284525,4000,4000,4000,4000,100
|
|
20230724,105500,67884525,4000,4000,4000,4000,0
|
|
20230724,105400,67884525,4000,4000,4000,4000,0
|
|
20230724,105300,67884525,4000,4000,4000,4000,0
|
|
20230724,105200,67884525,4000,4000,4000,4000,0
|
|
20230724,105100,67884525,4000,4000,4000,4000,0
|
|
20230724,105000,67884525,4000,4000,4000,4000,10
|
|
20230724,104900,67844525,4000,4000,4000,4000,0
|
|
20230724,104800,67844525,4000,4000,4000,4000,0
|
|
20230724,104700,67844525,4000,4000,4000,4000,0
|
|
20230724,104600,67844525,4000,4000,4000,4000,0
|
|
20230724,104500,67844525,4000,4000,4000,4000,111
|
|
20230724,104400,67400525,4005,4005,4005,4005,379
|
|
20230724,104300,65882630,4005,4005,4005,4005,0
|
|
20230724,104200,65882630,4005,4005,4005,4005,0
|
|
20230724,104100,65882630,4005,4005,4005,4005,50
|
|
20230724,104000,65682380,4005,4010,4010,4005,320
|
|
20230724,103900,64400300,4035,4035,4035,4035,0
|
|
20230724,103800,64400300,4035,4035,4035,4035,6
|
|
20230724,103700,64376090,4035,4035,4035,4035,0
|
|
20230724,103600,64376090,4035,4035,4035,4035,0
|
|
20230724,103500,64376090,4035,4035,4035,4035,0
|
|
20230724,103400,64376090,4035,4035,4035,4035,0
|
|
20230724,103300,64376090,4035,4035,4035,4035,1
|
|
20230724,103200,64372055,4035,4035,4035,4035,0
|
|
20230724,103100,64372055,4035,4035,4035,4035,0
|
|
20230724,103000,64372055,4035,4035,4035,4035,0
|
|
20230724,102900,64372055,4035,4035,4035,4035,0
|
|
20230724,102800,64372055,4035,4035,4035,4035,0
|
|
20230724,102700,64372055,4035,4035,4035,4035,0
|
|
20230724,102600,64372055,4035,4035,4035,4035,0
|
|
20230724,102500,64372055,4035,4035,4035,4035,0
|
|
20230724,102400,64372055,4035,4035,4035,4035,0
|
|
20230724,102300,64372055,4035,4035,4035,4035,0
|
|
20230724,102200,64372055,4035,4035,4035,4035,0
|
|
20230724,102100,64372055,4035,4035,4035,4035,0
|
|
20230724,102000,64372055,4035,4035,4035,4035,0
|
|
20230724,101900,64372055,4035,4035,4035,4035,0
|
|
20230724,101800,64372055,4035,4035,4035,4035,1
|
|
20230724,101700,64368020,4020,4020,4020,4020,0
|
|
20230724,101600,64368020,4020,4020,4020,4020,0
|
|
20230724,101500,64368020,4020,4020,4020,4020,10
|
|
20230724,101400,64327820,4010,4010,4010,4010,0
|
|
20230724,101300,64327820,4010,4010,4010,4010,0
|
|
20230724,101200,64327820,4010,4010,4010,4010,0
|
|
20230724,101100,64327820,4010,4010,4010,4010,0
|
|
20230724,101000,64327820,4010,4010,4010,4010,697
|
|
20230724,100900,61532850,4010,4010,4010,4010,0
|
|
20230724,100800,61532850,4010,4010,4010,4010,0
|
|
20230724,100700,61532850,4010,4010,4010,4010,0
|
|
20230724,100600,61532850,4010,4010,4010,4010,0
|
|
20230724,100500,61532850,4010,4010,4010,4010,0
|
|
20230724,100400,61532850,4010,4010,4010,4010,0
|
|
20230724,100300,61532850,4010,4020,4020,4010,395
|
|
20230724,100200,59948550,4020,4020,4020,4020,0
|
|
20230724,100100,59948550,4020,4020,4020,4020,0
|
|
20230724,100000,59948550,4020,4020,4020,4020,10
|
|
20230724,095900,59908350,4030,4030,4030,4030,0
|
|
20230724,095800,59908350,4030,4030,4030,4030,0
|
|
20230724,095700,59908350,4030,4030,4030,4030,0
|
|
20230724,095600,59908350,4030,4030,4030,4030,0
|
|
20230724,095500,59908350,4030,4030,4030,4030,1
|
|
20230724,095400,59904320,4035,4035,4035,4035,1
|
|
20230724,095300,59900285,4040,4040,4040,4040,0
|
|
20230724,095200,59900285,4040,4040,4040,4040,0
|
|
20230724,095100,59900285,4040,4040,4040,4040,0
|
|
20230724,095000,59900285,4040,4040,4040,4040,20
|
|
20230724,094900,59819485,4005,4005,4005,4005,0
|
|
20230724,094800,59819485,4005,4005,4005,4005,754
|
|
20230724,094700,56799715,4005,4010,4010,4005,139
|
|
20230724,094600,56242505,4020,4025,4025,4020,114
|
|
20230724,094500,55783740,4025,4025,4025,4025,0
|
|
20230724,094400,55783740,4025,4025,4025,4025,0
|
|
20230724,094300,55783740,4025,4025,4025,4025,0
|
|
20230724,094200,55783740,4025,4025,4025,4025,450
|
|
20230724,094100,53972490,4045,4045,4045,4045,0
|
|
20230724,094000,53972490,4045,4045,4045,4045,0
|
|
20230724,093900,53972490,4045,4045,4045,4045,0
|
|
20230724,093800,53972490,4045,4045,4045,4045,0
|
|
20230724,093700,53972490,4045,4045,4045,4045,0
|
|
20230724,093600,53972490,4045,4045,4045,4045,0
|
|
20230724,093500,53972490,4045,4045,4045,4045,0
|
|
20230724,093400,53972490,4045,4045,4045,4045,0
|
|
20230724,093300,53972490,4045,4050,4055,4045,268
|
|
20230724,093200,52888030,4050,4050,4050,4050,41
|
|
20230724,093100,52721980,4045,4045,4045,4045,0
|
|
20230724,093000,52721980,4045,4045,4045,4045,8
|
|
20230724,092900,52689620,4025,4025,4025,4025,4
|
|
20230724,092800,52673520,4025,4025,4025,4025,0
|
|
20230724,092700,52673520,4025,4010,4025,4010,4166
|
|
20230724,092600,35967180,4010,4010,4010,4010,30
|
|
20230724,092500,35846880,4005,4005,4005,4005,22
|
|
20230724,092400,35758770,4005,4005,4005,4005,23
|
|
20230724,092300,35666655,4005,4005,4005,4005,5
|
|
20230724,092200,35646630,4005,4005,4005,4005,188
|
|
20230724,092100,34893690,4005,4005,4005,4005,41
|
|
20230724,092000,34729485,4005,4005,4005,4005,0
|
|
20230724,091900,34729485,4005,4005,4005,4005,0
|
|
20230724,091800,34729485,4005,4005,4005,4005,1000
|
|
20230724,091700,30724485,3985,3985,3985,3985,0
|
|
20230724,091600,30724485,3985,3990,3990,3985,1870
|
|
20230724,091500,23271815,4005,4005,4005,4005,0
|
|
20230724,091400,23271815,4005,4005,4005,4005,0
|
|
20230724,091300,23271815,4005,3985,4005,3985,50
|
|
20230724,091200,23071605,3985,3985,3985,3985,500
|
|
20230724,091100,21079105,3985,3990,3990,3985,1805
|
|
20230724,091000,13886155,3990,3990,3990,3990,5
|
|
20230724,090900,13866205,3990,3990,3990,3990,200
|
|
20230724,090800,13068205,3990,3990,3990,3990,0
|
|
20230724,090700,13068205,3990,3990,3990,3990,0
|
|
20230724,090600,13068205,3990,3990,3990,3990,558
|
|
20230724,090500,10841785,3990,3995,3995,3990,325
|
|
20230724,090400,9544285,4000,4010,4010,4000,203
|
|
20230724,090300,8732255,3995,4000,4000,3990,1360
|
|
20230724,090200,3297040,4005,4010,4010,4005,113
|
|
20230724,090100,2843915,4045,4045,4045,4045,101
|
|
20230724,090000,2435370,4020,4000,4055,4000,608
|