679 lines
31 KiB
CSV
679 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,201600,97167365,3930,3930,3930,3930,224
|
|
20230725,201500,97167365,3930,3930,3930,3930,0
|
|
20230725,201400,97167365,3930,3930,3930,3930,0
|
|
20230725,201300,97167365,3930,3930,3930,3930,0
|
|
20230725,201200,97167365,3930,3930,3930,3930,0
|
|
20230725,201100,97167365,3930,3930,3930,3930,0
|
|
20230725,201000,97167365,3930,3930,3930,3930,0
|
|
20230725,200900,97167365,3930,3930,3930,3930,0
|
|
20230725,200800,97167365,3930,3930,3930,3930,0
|
|
20230725,200700,97167365,3930,3930,3930,3930,0
|
|
20230725,200600,97167365,3930,3930,3930,3930,0
|
|
20230725,200500,97167365,3930,3930,3930,3930,0
|
|
20230725,200400,97167365,3930,3930,3930,3930,0
|
|
20230725,200300,97167365,3930,3930,3930,3930,0
|
|
20230725,200200,97167365,3930,3930,3930,3930,0
|
|
20230725,200100,97167365,3930,3930,3930,3930,0
|
|
20230725,200000,97167365,3930,3930,3930,3930,0
|
|
20230725,195900,97167365,3930,3930,3930,3930,0
|
|
20230725,195800,97167365,3930,3930,3930,3930,0
|
|
20230725,195700,97167365,3930,3930,3930,3930,0
|
|
20230725,195600,97167365,3930,3930,3930,3930,0
|
|
20230725,195500,97167365,3930,3930,3930,3930,0
|
|
20230725,195400,97167365,3930,3930,3930,3930,0
|
|
20230725,195300,97167365,3930,3930,3930,3930,0
|
|
20230725,195200,97167365,3930,3930,3930,3930,0
|
|
20230725,195100,97167365,3930,3930,3930,3930,0
|
|
20230725,195000,97167365,3930,3930,3930,3930,0
|
|
20230725,194900,97167365,3930,3930,3930,3930,0
|
|
20230725,194800,97167365,3930,3930,3930,3930,0
|
|
20230725,194700,97167365,3930,3930,3930,3930,0
|
|
20230725,194600,97167365,3930,3930,3930,3930,224
|
|
20230725,194500,97167365,3930,3930,3930,3930,0
|
|
20230725,194400,97167365,3930,3930,3930,3930,0
|
|
20230725,194300,97167365,3930,3930,3930,3930,0
|
|
20230725,194200,97167365,3930,3930,3930,3930,0
|
|
20230725,194100,97167365,3930,3930,3930,3930,0
|
|
20230725,194000,97167365,3930,3930,3930,3930,0
|
|
20230725,193900,97167365,3930,3930,3930,3930,0
|
|
20230725,193800,97167365,3930,3930,3930,3930,0
|
|
20230725,193700,97167365,3930,3930,3930,3930,0
|
|
20230725,193600,97167365,3930,3930,3930,3930,0
|
|
20230725,193500,97167365,3930,3930,3930,3930,0
|
|
20230725,193400,97167365,3930,3930,3930,3930,0
|
|
20230725,193300,97167365,3930,3930,3930,3930,0
|
|
20230725,193200,97167365,3930,3930,3930,3930,0
|
|
20230725,193100,97167365,3930,3930,3930,3930,0
|
|
20230725,193000,97167365,3930,3930,3930,3930,0
|
|
20230725,192900,97167365,3930,3930,3930,3930,0
|
|
20230725,192800,97167365,3930,3930,3930,3930,0
|
|
20230725,192700,97167365,3930,3930,3930,3930,0
|
|
20230725,192600,97167365,3930,3930,3930,3930,0
|
|
20230725,192500,97167365,3930,3930,3930,3930,0
|
|
20230725,192400,97167365,3930,3930,3930,3930,0
|
|
20230725,192300,97167365,3930,3930,3930,3930,0
|
|
20230725,192200,97167365,3930,3930,3930,3930,0
|
|
20230725,192100,97167365,3930,3930,3930,3930,0
|
|
20230725,192000,97167365,3930,3930,3930,3930,0
|
|
20230725,191900,97167365,3930,3930,3930,3930,0
|
|
20230725,191800,97167365,3930,3930,3930,3930,0
|
|
20230725,191700,97167365,3930,3930,3930,3930,0
|
|
20230725,191600,97167365,3930,3930,3930,3930,224
|
|
20230725,191500,97167365,3930,3930,3930,3930,0
|
|
20230725,191400,97167365,3930,3930,3930,3930,0
|
|
20230725,191300,97167365,3930,3930,3930,3930,0
|
|
20230725,191200,97167365,3930,3930,3930,3930,0
|
|
20230725,191100,97167365,3930,3930,3930,3930,0
|
|
20230725,191000,97167365,3930,3930,3930,3930,0
|
|
20230725,190900,97167365,3930,3930,3930,3930,0
|
|
20230725,190800,97167365,3930,3930,3930,3930,0
|
|
20230725,190700,97167365,3930,3930,3930,3930,0
|
|
20230725,190600,97167365,3930,3930,3930,3930,0
|
|
20230725,190500,97167365,3930,3930,3930,3930,0
|
|
20230725,190400,97167365,3930,3930,3930,3930,0
|
|
20230725,190300,97167365,3930,3930,3930,3930,0
|
|
20230725,190200,97167365,3930,3930,3930,3930,0
|
|
20230725,190100,97167365,3930,3930,3930,3930,0
|
|
20230725,190000,97167365,3930,3930,3930,3930,0
|
|
20230725,185900,97167365,3930,3930,3930,3930,0
|
|
20230725,185800,97167365,3930,3930,3930,3930,0
|
|
20230725,185700,97167365,3930,3930,3930,3930,0
|
|
20230725,185600,97167365,3930,3930,3930,3930,0
|
|
20230725,185500,97167365,3930,3930,3930,3930,0
|
|
20230725,185400,97167365,3930,3930,3930,3930,0
|
|
20230725,185300,97167365,3930,3930,3930,3930,0
|
|
20230725,185200,97167365,3930,3930,3930,3930,0
|
|
20230725,185100,97167365,3930,3930,3930,3930,0
|
|
20230725,185000,97167365,3930,3930,3930,3930,0
|
|
20230725,184900,97167365,3930,3930,3930,3930,0
|
|
20230725,184800,97167365,3930,3930,3930,3930,0
|
|
20230725,184700,97167365,3930,3930,3930,3930,0
|
|
20230725,184600,97167365,3930,3930,3930,3930,224
|
|
20230725,184500,97167365,3930,3930,3930,3930,0
|
|
20230725,184400,97167365,3930,3930,3930,3930,0
|
|
20230725,184300,97167365,3930,3930,3930,3930,0
|
|
20230725,184200,97167365,3930,3930,3930,3930,0
|
|
20230725,184100,97167365,3930,3930,3930,3930,0
|
|
20230725,184000,97167365,3930,3930,3930,3930,0
|
|
20230725,183900,97167365,3930,3930,3930,3930,0
|
|
20230725,183800,97167365,3930,3930,3930,3930,0
|
|
20230725,183700,97167365,3930,3930,3930,3930,0
|
|
20230725,183600,97167365,3930,3930,3930,3930,0
|
|
20230725,183500,97167365,3930,3930,3930,3930,0
|
|
20230725,183400,97167365,3930,3930,3930,3930,0
|
|
20230725,183300,97167365,3930,3930,3930,3930,0
|
|
20230725,183200,97167365,3930,3930,3930,3930,0
|
|
20230725,183100,97167365,3930,3930,3930,3930,0
|
|
20230725,183000,97167365,3930,3930,3930,3930,0
|
|
20230725,182900,97167365,3930,3930,3930,3930,0
|
|
20230725,182800,97167365,3930,3930,3930,3930,0
|
|
20230725,182700,97167365,3930,3930,3930,3930,0
|
|
20230725,182600,97167365,3930,3930,3930,3930,0
|
|
20230725,182500,97167365,3930,3930,3930,3930,0
|
|
20230725,182400,97167365,3930,3930,3930,3930,0
|
|
20230725,182300,97167365,3930,3930,3930,3930,0
|
|
20230725,182200,97167365,3930,3930,3930,3930,0
|
|
20230725,182100,97167365,3930,3930,3930,3930,0
|
|
20230725,182000,97167365,3930,3930,3930,3930,0
|
|
20230725,181900,97167365,3930,3930,3930,3930,0
|
|
20230725,181800,97167365,3930,3930,3930,3930,0
|
|
20230725,181700,97167365,3930,3930,3930,3930,0
|
|
20230725,181600,97167365,3930,3930,3930,3930,224
|
|
20230725,181500,97167365,3930,3930,3930,3930,0
|
|
20230725,181400,97167365,3930,3930,3930,3930,0
|
|
20230725,181300,97167365,3930,3930,3930,3930,0
|
|
20230725,181200,97167365,3930,3930,3930,3930,0
|
|
20230725,181100,97167365,3930,3930,3930,3930,0
|
|
20230725,181000,97167365,3930,3930,3930,3930,0
|
|
20230725,180900,97167365,3930,3930,3930,3930,0
|
|
20230725,180800,97167365,3930,3930,3930,3930,0
|
|
20230725,180700,97167365,3930,3930,3930,3930,0
|
|
20230725,180600,97167365,3930,3930,3930,3930,0
|
|
20230725,180500,97167365,3930,3930,3930,3930,0
|
|
20230725,180400,97167365,3930,3930,3930,3930,0
|
|
20230725,180300,97167365,3930,3930,3930,3930,0
|
|
20230725,180200,97167365,3930,3930,3930,3930,0
|
|
20230725,180100,97167365,3930,3930,3930,3930,0
|
|
20230725,180000,97167365,3930,3930,3930,3930,0
|
|
20230725,175900,97167365,3930,3930,3930,3930,0
|
|
20230725,175800,97167365,3930,3930,3930,3930,0
|
|
20230725,175700,97167365,3930,3930,3930,3930,0
|
|
20230725,175600,97167365,3930,3930,3930,3930,0
|
|
20230725,175500,97167365,3930,3930,3930,3930,0
|
|
20230725,175400,97167365,3930,3930,3930,3930,0
|
|
20230725,175300,97167365,3930,3930,3930,3930,0
|
|
20230725,175200,97167365,3930,3930,3930,3930,0
|
|
20230725,175100,97167365,3930,3930,3930,3930,0
|
|
20230725,175000,97167365,3930,3930,3930,3930,0
|
|
20230725,174900,97167365,3930,3930,3930,3930,0
|
|
20230725,174800,97167365,3930,3930,3930,3930,0
|
|
20230725,174700,97167365,3930,3930,3930,3930,0
|
|
20230725,174600,97167365,3930,3930,3930,3930,224
|
|
20230725,174500,97167365,3930,3930,3930,3930,0
|
|
20230725,174400,97167365,3930,3930,3930,3930,0
|
|
20230725,174300,97167365,3930,3930,3930,3930,0
|
|
20230725,174200,97167365,3930,3930,3930,3930,0
|
|
20230725,174100,97167365,3930,3930,3930,3930,0
|
|
20230725,174000,97167365,3930,3930,3930,3930,0
|
|
20230725,173900,97167365,3930,3930,3930,3930,0
|
|
20230725,173800,97167365,3930,3930,3930,3930,0
|
|
20230725,173700,97167365,3930,3930,3930,3930,0
|
|
20230725,173600,97167365,3930,3930,3930,3930,0
|
|
20230725,173500,97167365,3930,3930,3930,3930,0
|
|
20230725,173400,97167365,3930,3930,3930,3930,0
|
|
20230725,173300,97167365,3930,3930,3930,3930,0
|
|
20230725,173200,97167365,3930,3930,3930,3930,0
|
|
20230725,173100,97167365,3930,3930,3930,3930,0
|
|
20230725,173000,97167365,3930,3930,3930,3930,0
|
|
20230725,172900,97167365,3930,3930,3930,3930,0
|
|
20230725,172800,97167365,3930,3930,3930,3930,0
|
|
20230725,172700,97167365,3930,3930,3930,3930,0
|
|
20230725,172600,97167365,3930,3930,3930,3930,0
|
|
20230725,172500,97167365,3930,3930,3930,3930,0
|
|
20230725,172400,97167365,3930,3930,3930,3930,0
|
|
20230725,172300,97167365,3930,3930,3930,3930,0
|
|
20230725,172200,97167365,3930,3930,3930,3930,0
|
|
20230725,172100,97167365,3930,3930,3930,3930,0
|
|
20230725,172000,97167365,3930,3930,3930,3930,0
|
|
20230725,171900,97167365,3930,3930,3930,3930,0
|
|
20230725,171800,97167365,3930,3930,3930,3930,0
|
|
20230725,171700,97167365,3930,3930,3930,3930,0
|
|
20230725,171600,97167365,3930,3930,3930,3930,224
|
|
20230725,171500,97167365,3930,3930,3930,3930,0
|
|
20230725,171400,97167365,3930,3930,3930,3930,0
|
|
20230725,171300,97167365,3930,3930,3930,3930,0
|
|
20230725,171200,97167365,3930,3930,3930,3930,0
|
|
20230725,171100,97167365,3930,3930,3930,3930,0
|
|
20230725,171000,97167365,3930,3930,3930,3930,0
|
|
20230725,170900,97167365,3930,3930,3930,3930,0
|
|
20230725,170800,97167365,3930,3930,3930,3930,0
|
|
20230725,170700,97167365,3930,3930,3930,3930,0
|
|
20230725,170600,97167365,3930,3930,3930,3930,0
|
|
20230725,170500,97167365,3930,3930,3930,3930,0
|
|
20230725,170400,97167365,3930,3930,3930,3930,0
|
|
20230725,170300,97167365,3930,3930,3930,3930,0
|
|
20230725,170200,97167365,3930,3930,3930,3930,0
|
|
20230725,170100,97167365,3930,3930,3930,3930,0
|
|
20230725,170000,97167365,3930,3930,3930,3930,0
|
|
20230725,165900,97167365,3930,3930,3930,3930,0
|
|
20230725,165800,97167365,3930,3930,3930,3930,0
|
|
20230725,165700,97167365,3930,3930,3930,3930,0
|
|
20230725,165600,97167365,3930,3930,3930,3930,0
|
|
20230725,165500,97167365,3930,3930,3930,3930,0
|
|
20230725,165400,97167365,3930,3930,3930,3930,0
|
|
20230725,165300,97167365,3930,3930,3930,3930,0
|
|
20230725,165200,97167365,3930,3930,3930,3930,0
|
|
20230725,165100,97167365,3930,3930,3930,3930,0
|
|
20230725,165000,97167365,3930,3930,3930,3930,0
|
|
20230725,164900,97167365,3930,3930,3930,3930,0
|
|
20230725,164800,97167365,3930,3930,3930,3930,0
|
|
20230725,164700,97167365,3930,3930,3930,3930,0
|
|
20230725,164600,97167365,3930,3930,3930,3930,224
|
|
20230725,164500,97167365,3930,3930,3930,3930,0
|
|
20230725,164400,97167365,3930,3930,3930,3930,0
|
|
20230725,164300,97167365,3930,3930,3930,3930,0
|
|
20230725,164200,97167365,3930,3930,3930,3930,0
|
|
20230725,164100,97167365,3930,3930,3930,3930,0
|
|
20230725,164000,97167365,3930,3930,3930,3930,0
|
|
20230725,163900,97167365,3930,3930,3930,3930,0
|
|
20230725,163800,97167365,3930,3930,3930,3930,0
|
|
20230725,163700,97167365,3930,3930,3930,3930,0
|
|
20230725,163600,97167365,3930,3930,3930,3930,0
|
|
20230725,163500,97167365,3930,3930,3930,3930,0
|
|
20230725,163400,97167365,3930,3930,3930,3930,0
|
|
20230725,163300,97167365,3930,3930,3930,3930,0
|
|
20230725,163200,97167365,3930,3930,3930,3930,0
|
|
20230725,163100,97167365,3930,3930,3930,3930,0
|
|
20230725,163000,97167365,3930,3930,3930,3930,0
|
|
20230725,162900,97167365,3930,3930,3930,3930,0
|
|
20230725,162800,97167365,3930,3930,3930,3930,0
|
|
20230725,162700,97167365,3930,3930,3930,3930,0
|
|
20230725,162600,97167365,3930,3930,3930,3930,0
|
|
20230725,162500,97167365,3930,3930,3930,3930,0
|
|
20230725,162400,97167365,3930,3930,3930,3930,0
|
|
20230725,162300,97167365,3930,3930,3930,3930,0
|
|
20230725,162200,97167365,3930,3930,3930,3930,0
|
|
20230725,162100,97167365,3930,3930,3930,3930,0
|
|
20230725,162000,97167365,3930,3930,3930,3930,0
|
|
20230725,161900,97167365,3930,3930,3930,3930,0
|
|
20230725,161800,97167365,3930,3930,3930,3930,0
|
|
20230725,161700,97167365,3930,3930,3930,3930,0
|
|
20230725,161600,97167365,3930,3930,3930,3930,224
|
|
20230725,161500,97167365,3930,3930,3930,3930,0
|
|
20230725,161400,97167365,3930,3930,3930,3930,0
|
|
20230725,161300,97167365,3930,3930,3930,3930,0
|
|
20230725,161200,97167365,3930,3930,3930,3930,0
|
|
20230725,161100,97167365,3930,3930,3930,3930,0
|
|
20230725,161000,97167365,3930,3930,3930,3930,0
|
|
20230725,160900,97167365,3930,3930,3930,3930,0
|
|
20230725,160800,97167365,3930,3930,3930,3930,0
|
|
20230725,160700,97167365,3930,3930,3930,3930,0
|
|
20230725,160600,97167365,3930,3930,3930,3930,0
|
|
20230725,160500,97167365,3930,3930,3930,3930,0
|
|
20230725,160400,97167365,3930,3930,3930,3930,0
|
|
20230725,160300,97167365,3930,3930,3930,3930,0
|
|
20230725,160200,97167365,3930,3930,3930,3930,0
|
|
20230725,160100,97167365,3930,3930,3930,3930,0
|
|
20230725,160000,97167365,3930,3930,3930,3930,0
|
|
20230725,155900,97167365,3930,3930,3930,3930,0
|
|
20230725,155800,97167365,3930,3930,3930,3930,0
|
|
20230725,155700,97167365,3930,3930,3930,3930,0
|
|
20230725,155600,97167365,3930,3930,3930,3930,0
|
|
20230725,155500,97167365,3930,3930,3930,3930,0
|
|
20230725,155400,97167365,3930,3930,3930,3930,0
|
|
20230725,155300,97167365,3930,3930,3930,3930,0
|
|
20230725,155200,97167365,3930,3930,3930,3930,0
|
|
20230725,155100,97167365,3930,3930,3930,3930,0
|
|
20230725,155000,97167365,3930,3930,3930,3930,0
|
|
20230725,154900,97167365,3930,3930,3930,3930,0
|
|
20230725,154800,97167365,3930,3930,3930,3930,0
|
|
20230725,154700,97167365,3930,3930,3930,3930,0
|
|
20230725,154600,97167365,3930,3930,3930,3930,224
|
|
20230725,154500,97167365,3930,3930,3930,3930,0
|
|
20230725,154400,97167365,3930,3930,3930,3930,0
|
|
20230725,154300,97167365,3930,3930,3930,3930,0
|
|
20230725,154200,97167365,3930,3930,3930,3930,0
|
|
20230725,154100,97167365,3930,3930,3930,3930,0
|
|
20230725,154000,97167365,3930,3930,3930,3930,0
|
|
20230725,153900,97167365,3930,3930,3930,3930,0
|
|
20230725,153800,97167365,3930,3930,3930,3930,0
|
|
20230725,153700,97167365,3930,3930,3930,3930,0
|
|
20230725,153600,97167365,3930,3930,3930,3930,0
|
|
20230725,153500,97167365,3930,3930,3930,3930,0
|
|
20230725,153400,97167365,3930,3930,3930,3930,0
|
|
20230725,153300,97167365,3930,3930,3930,3930,0
|
|
20230725,153200,97167365,3930,3930,3930,3930,0
|
|
20230725,153100,97167365,3930,3930,3930,3930,0
|
|
20230725,153000,97167365,3930,3930,3930,3930,224
|
|
20230725,152900,96287045,3935,3935,3935,3935,0
|
|
20230725,152800,96287045,3935,3935,3935,3935,0
|
|
20230725,152700,96287045,3935,3935,3935,3935,0
|
|
20230725,152600,96287045,3935,3935,3935,3935,0
|
|
20230725,152500,96287045,3935,3935,3935,3935,0
|
|
20230725,152400,96287045,3935,3935,3935,3935,0
|
|
20230725,152300,96287045,3935,3935,3935,3935,0
|
|
20230725,152200,96287045,3935,3935,3935,3935,0
|
|
20230725,152100,96287045,3935,3935,3935,3935,0
|
|
20230725,152000,96287045,3935,3935,3935,3935,0
|
|
20230725,151900,96287045,3935,3935,3935,3935,0
|
|
20230725,151800,96287045,3935,3935,3935,3935,0
|
|
20230725,151700,96287045,3935,3935,3935,3935,0
|
|
20230725,151600,96287045,3935,3935,3935,3935,0
|
|
20230725,151500,96287045,3935,3935,3935,3935,0
|
|
20230725,151400,96287045,3935,3935,3935,3935,0
|
|
20230725,151300,96287045,3935,3935,3935,3935,0
|
|
20230725,151200,96287045,3935,3940,3940,3935,123
|
|
20230725,151100,95803030,3960,3960,3960,3960,0
|
|
20230725,151000,95803030,3960,3960,3960,3960,0
|
|
20230725,150900,95803030,3960,3960,3960,3960,0
|
|
20230725,150800,95803030,3960,3960,3960,3960,0
|
|
20230725,150700,95803030,3960,3960,3960,3960,0
|
|
20230725,150600,95803030,3960,3960,3960,3960,0
|
|
20230725,150500,95803030,3960,3960,3960,3960,0
|
|
20230725,150400,95803030,3960,3960,3960,3960,0
|
|
20230725,150300,95803030,3960,3960,3960,3960,1
|
|
20230725,150200,95799070,3935,3935,3935,3935,0
|
|
20230725,150100,95799070,3935,3935,3935,3935,0
|
|
20230725,150000,95799070,3935,3940,3940,3935,46
|
|
20230725,145900,95617835,3935,3935,3935,3935,1
|
|
20230725,145800,95613900,3935,3935,3935,3935,1144
|
|
20230725,145700,91112260,3940,3940,3940,3940,100
|
|
20230725,145600,90718260,3935,3940,3940,3935,1240
|
|
20230725,145500,85832665,3940,3945,3945,3940,879
|
|
20230725,145400,82365080,3950,3950,3950,3950,229
|
|
20230725,145300,81460530,3955,3955,3955,3955,0
|
|
20230725,145200,81460530,3955,3955,3955,3955,0
|
|
20230725,145100,81460530,3955,3955,3955,3955,0
|
|
20230725,145000,81460530,3955,3955,3955,3955,0
|
|
20230725,144900,81460530,3955,3955,3955,3955,0
|
|
20230725,144800,81460530,3955,3955,3955,3955,122
|
|
20230725,144700,80978020,3955,3955,3955,3955,20
|
|
20230725,144600,80898920,3955,3955,3955,3955,0
|
|
20230725,144500,80898920,3955,3955,3955,3955,0
|
|
20230725,144400,80898920,3955,3955,3955,3955,30
|
|
20230725,144300,80780270,3960,3960,3960,3960,0
|
|
20230725,144200,80780270,3960,3960,3960,3960,0
|
|
20230725,144100,80780270,3960,3960,3960,3960,0
|
|
20230725,144000,80780270,3960,3960,3960,3960,0
|
|
20230725,143900,80780270,3960,3960,3960,3960,55
|
|
20230725,143800,80562470,3960,3960,3960,3960,20
|
|
20230725,143700,80483270,3970,3970,3970,3970,1
|
|
20230725,143600,80479300,3970,3970,3970,3970,6
|
|
20230725,143500,80455480,3970,3970,3970,3970,0
|
|
20230725,143400,80455480,3970,3970,3970,3970,252
|
|
20230725,143300,79455040,3970,3970,3970,3970,0
|
|
20230725,143200,79455040,3970,3970,3970,3970,0
|
|
20230725,143100,79455040,3970,3970,3970,3970,0
|
|
20230725,143000,79455040,3970,3970,3970,3970,0
|
|
20230725,142900,79455040,3970,3960,3970,3960,37
|
|
20230725,142800,79308510,3960,3960,3960,3960,0
|
|
20230725,142700,79308510,3960,3960,3960,3960,0
|
|
20230725,142600,79308510,3960,3960,3960,3960,274
|
|
20230725,142500,78223470,3960,3960,3960,3960,0
|
|
20230725,142400,78223470,3960,3965,3965,3960,958
|
|
20230725,142300,74425195,3965,3965,3965,3965,0
|
|
20230725,142200,74425195,3965,3965,3965,3965,0
|
|
20230725,142100,74425195,3965,3965,3965,3965,60
|
|
20230725,142000,74187295,3965,3965,3965,3965,0
|
|
20230725,141900,74187295,3965,3965,3965,3965,0
|
|
20230725,141800,74187295,3965,3965,3965,3965,153
|
|
20230725,141700,73580650,3965,3965,3965,3965,0
|
|
20230725,141600,73580650,3965,3965,3965,3965,0
|
|
20230725,141500,73580650,3965,3965,3965,3965,0
|
|
20230725,141400,73580650,3965,3965,3965,3965,0
|
|
20230725,141300,73580650,3965,3965,3965,3965,0
|
|
20230725,141200,73580650,3965,3965,3965,3965,0
|
|
20230725,141100,73580650,3965,3965,3965,3965,0
|
|
20230725,141000,73580650,3965,3965,3965,3965,0
|
|
20230725,140900,73580650,3965,3965,3965,3965,50
|
|
20230725,140800,73382400,3965,3965,3965,3965,0
|
|
20230725,140700,73382400,3965,3960,3970,3960,326
|
|
20230725,140600,72089930,3950,3950,3950,3950,0
|
|
20230725,140500,72089930,3950,3950,3950,3950,0
|
|
20230725,140400,72089930,3950,3950,3950,3950,0
|
|
20230725,140300,72089930,3950,3950,3950,3950,250
|
|
20230725,140200,71102430,3970,3970,3970,3970,0
|
|
20230725,140100,71102430,3970,3970,3970,3970,0
|
|
20230725,140000,71102430,3970,3970,3970,3970,0
|
|
20230725,135900,71102430,3970,3970,3970,3970,0
|
|
20230725,135800,71102430,3970,3970,3970,3970,0
|
|
20230725,135700,71102430,3970,3970,3970,3970,0
|
|
20230725,135600,71102430,3970,3970,3970,3970,0
|
|
20230725,135500,71102430,3970,3970,3970,3970,0
|
|
20230725,135400,71102430,3970,3970,3970,3970,0
|
|
20230725,135300,71102430,3970,3970,3970,3970,0
|
|
20230725,135200,71102430,3970,3970,3970,3970,0
|
|
20230725,135100,71102430,3970,3970,3970,3970,0
|
|
20230725,135000,71102430,3970,3970,3970,3970,0
|
|
20230725,134900,71102430,3970,3970,3970,3970,0
|
|
20230725,134800,71102430,3970,3970,3970,3970,0
|
|
20230725,134700,71102430,3970,3970,3970,3970,0
|
|
20230725,134600,71102430,3970,3970,3970,3970,0
|
|
20230725,134500,71102430,3970,3960,3970,3960,126
|
|
20230725,134400,70603450,3970,3970,3970,3970,0
|
|
20230725,134300,70603450,3970,3970,3970,3970,0
|
|
20230725,134200,70603450,3970,3970,3970,3970,0
|
|
20230725,134100,70603450,3970,3970,3970,3970,0
|
|
20230725,134000,70603450,3970,3970,3970,3970,0
|
|
20230725,133900,70603450,3970,3970,3970,3970,0
|
|
20230725,133800,70603450,3970,3970,3970,3970,0
|
|
20230725,133700,70603450,3970,3970,3970,3970,0
|
|
20230725,133600,70603450,3970,3970,3970,3970,0
|
|
20230725,133500,70603450,3970,3970,3970,3970,0
|
|
20230725,133400,70603450,3970,3970,3970,3970,0
|
|
20230725,133300,70603450,3970,3970,3970,3970,0
|
|
20230725,133200,70603450,3970,3970,3970,3970,1
|
|
20230725,133100,70599480,3960,3960,3960,3960,0
|
|
20230725,133000,70599480,3960,3960,3960,3960,783
|
|
20230725,132900,67498800,3960,3960,3960,3960,4
|
|
20230725,132800,67482960,3950,3950,3950,3950,0
|
|
20230725,132700,67482960,3950,3950,3950,3950,17
|
|
20230725,132600,67415810,3950,3950,3950,3950,282
|
|
20230725,132500,66301910,3960,3960,3960,3960,0
|
|
20230725,132400,66301910,3960,3960,3960,3960,0
|
|
20230725,132300,66301910,3960,3960,3960,3960,50
|
|
20230725,132200,66103910,3955,3955,3955,3955,0
|
|
20230725,132100,66103910,3955,3955,3955,3955,0
|
|
20230725,132000,66103910,3955,3955,3955,3955,0
|
|
20230725,131900,66103910,3955,3955,3955,3955,0
|
|
20230725,131800,66103910,3955,3955,3955,3955,10
|
|
20230725,131700,66064360,3955,3960,3960,3955,28
|
|
20230725,131600,65953615,3955,3960,3960,3955,332
|
|
20230725,131500,64638950,3965,3965,3965,3965,0
|
|
20230725,131400,64638950,3965,3965,3965,3965,0
|
|
20230725,131300,64638950,3965,3965,3965,3965,10
|
|
20230725,131200,64599300,3970,3970,3970,3970,100
|
|
20230725,131100,64202300,3970,3970,3970,3970,50
|
|
20230725,131000,64003800,3970,3970,3970,3970,0
|
|
20230725,130900,64003800,3970,3970,3970,3970,1
|
|
20230725,130800,63999830,4000,4000,4000,4000,0
|
|
20230725,130700,63999830,4000,4000,4000,4000,0
|
|
20230725,130600,63999830,4000,4000,4000,4000,0
|
|
20230725,130500,63999830,4000,4000,4000,4000,0
|
|
20230725,130400,63999830,4000,4000,4000,4000,0
|
|
20230725,130300,63999830,4000,4000,4000,4000,0
|
|
20230725,130200,63999830,4000,4000,4000,4000,0
|
|
20230725,130100,63999830,4000,4000,4000,4000,0
|
|
20230725,130000,63999830,4000,3980,4000,3980,250
|
|
20230725,125900,63002050,3980,3980,3980,3980,2
|
|
20230725,125800,62994090,3970,3970,3970,3970,0
|
|
20230725,125700,62994090,3970,3970,3970,3970,0
|
|
20230725,125600,62994090,3970,3970,3970,3970,1259
|
|
20230725,125500,57995860,3970,3970,3970,3970,0
|
|
20230725,125400,57995860,3970,3970,3970,3970,0
|
|
20230725,125300,57995860,3970,3970,3970,3970,0
|
|
20230725,125200,57995860,3970,3970,3970,3970,0
|
|
20230725,125100,57995860,3970,3970,3970,3970,0
|
|
20230725,125000,57995860,3970,3970,3970,3970,0
|
|
20230725,124900,57995860,3970,3970,3970,3970,0
|
|
20230725,124800,57995860,3970,3970,3970,3970,8
|
|
20230725,124700,57964100,3945,3945,3945,3945,0
|
|
20230725,124600,57964100,3945,3945,3945,3945,0
|
|
20230725,124500,57964100,3945,3945,3945,3945,0
|
|
20230725,124400,57964100,3945,3945,3945,3945,0
|
|
20230725,124300,57964100,3945,3945,3945,3945,0
|
|
20230725,124200,57964100,3945,3950,3950,3945,104
|
|
20230725,124100,57553765,3970,3970,3970,3970,0
|
|
20230725,124000,57553765,3970,3970,3970,3970,0
|
|
20230725,123900,57553765,3970,3970,3970,3970,1
|
|
20230725,123800,57549795,3970,3945,3970,3945,2
|
|
20230725,123700,57541880,3940,3950,3950,3940,301
|
|
20230725,123600,56354315,3970,3970,3970,3970,0
|
|
20230725,123500,56354315,3970,3970,3970,3970,0
|
|
20230725,123400,56354315,3970,3970,3970,3970,0
|
|
20230725,123300,56354315,3970,3970,3970,3970,0
|
|
20230725,123200,56354315,3970,3970,3970,3970,0
|
|
20230725,123100,56354315,3970,3970,3970,3970,2
|
|
20230725,123000,56346375,3970,3970,3970,3970,0
|
|
20230725,122900,56346375,3970,3970,3970,3970,0
|
|
20230725,122800,56346375,3970,3970,3970,3970,1
|
|
20230725,122700,56342405,3970,3970,3970,3970,0
|
|
20230725,122600,56342405,3970,3970,3970,3970,0
|
|
20230725,122500,56342405,3970,3970,3970,3970,9
|
|
20230725,122400,56306675,3970,3970,3970,3970,0
|
|
20230725,122300,56306675,3970,3970,3970,3970,0
|
|
20230725,122200,56306675,3970,3970,3970,3970,30
|
|
20230725,122100,56187575,3970,3970,3970,3970,0
|
|
20230725,122000,56187575,3970,3970,3970,3970,0
|
|
20230725,121900,56187575,3970,3970,3970,3970,0
|
|
20230725,121800,56187575,3970,3970,3970,3970,1
|
|
20230725,121700,56183605,3950,3950,3950,3950,1
|
|
20230725,121600,56179655,3980,3980,3980,3980,0
|
|
20230725,121500,56179655,3980,3980,3980,3980,0
|
|
20230725,121400,56179655,3980,3980,3980,3980,0
|
|
20230725,121300,56179655,3980,3980,3980,3980,2
|
|
20230725,121200,56171695,3980,3980,3980,3980,0
|
|
20230725,121100,56171695,3980,3980,3980,3980,0
|
|
20230725,121000,56171695,3980,3980,3980,3980,0
|
|
20230725,120900,56171695,3980,3980,3980,3980,0
|
|
20230725,120800,56171695,3980,3980,3980,3980,0
|
|
20230725,120700,56171695,3980,3980,3980,3980,0
|
|
20230725,120600,56171695,3980,3980,3980,3980,0
|
|
20230725,120500,56171695,3980,3980,3980,3980,0
|
|
20230725,120400,56171695,3980,3980,3980,3980,9
|
|
20230725,120300,56135875,3980,3980,3980,3980,0
|
|
20230725,120200,56135875,3980,3980,3980,3980,8
|
|
20230725,120100,56104035,3980,3935,3980,3935,77
|
|
20230725,120000,55797995,3970,3970,3970,3920,1142
|
|
20230725,115900,51288800,3965,3970,3970,3965,1600
|
|
20230725,115800,44944675,3965,3965,3965,3965,1
|
|
20230725,115700,44940710,3965,3965,3965,3965,600
|
|
20230725,115600,42561710,3965,3980,3980,3965,1592
|
|
20230725,115500,36248965,4000,4000,4000,4000,0
|
|
20230725,115400,36248965,4000,4000,4000,4000,0
|
|
20230725,115300,36248965,4000,4000,4000,4000,1
|
|
20230725,115200,36244965,4000,4000,4000,4000,0
|
|
20230725,115100,36244965,4000,4000,4000,4000,0
|
|
20230725,115000,36244965,4000,4000,4000,4000,0
|
|
20230725,114900,36244965,4000,4000,4000,4000,0
|
|
20230725,114800,36244965,4000,4000,4000,4000,0
|
|
20230725,114700,36244965,4000,4000,4000,4000,0
|
|
20230725,114600,36244965,4000,4000,4000,4000,0
|
|
20230725,114500,36244965,4000,4000,4000,4000,0
|
|
20230725,114400,36244965,4000,4000,4000,4000,0
|
|
20230725,114300,36244965,4000,4000,4000,4000,0
|
|
20230725,114200,36244965,4000,4000,4000,4000,0
|
|
20230725,114100,36244965,4000,4000,4000,4000,0
|
|
20230725,114000,36244965,4000,4000,4000,4000,0
|
|
20230725,113900,36244965,4000,4000,4000,4000,0
|
|
20230725,113800,36244965,4000,3970,4000,3970,21
|
|
20230725,113700,36161565,4000,4000,4000,4000,0
|
|
20230725,113600,36161565,4000,4000,4000,4000,0
|
|
20230725,113500,36161565,4000,4000,4000,4000,0
|
|
20230725,113400,36161565,4000,4000,4000,4000,1
|
|
20230725,113300,36157565,3970,3970,3970,3970,0
|
|
20230725,113200,36157565,3970,3970,3970,3970,0
|
|
20230725,113100,36157565,3970,3970,3970,3970,1
|
|
20230725,113000,36153595,3970,3970,3970,3970,14
|
|
20230725,112900,36098015,4000,4000,4000,4000,0
|
|
20230725,112800,36098015,4000,4000,4000,4000,0
|
|
20230725,112700,36098015,4000,4000,4000,4000,1
|
|
20230725,112600,36094015,3970,3980,4010,3965,1153
|
|
20230725,112500,31507050,3980,3980,3980,3980,1
|
|
20230725,112400,31503070,3985,3985,3985,3985,0
|
|
20230725,112300,31503070,3985,3985,3985,3985,0
|
|
20230725,112200,31503070,3985,3985,3985,3985,2
|
|
20230725,112100,31495100,3985,3990,3990,3985,47
|
|
20230725,112000,31307800,3985,3985,3985,3985,0
|
|
20230725,111900,31307800,3985,3985,3985,3985,0
|
|
20230725,111800,31307800,3985,3985,3985,3985,0
|
|
20230725,111700,31307800,3985,3990,3990,3985,84
|
|
20230725,111600,30973010,4005,4005,4005,4005,0
|
|
20230725,111500,30973010,4005,4005,4005,4005,1
|
|
20230725,111400,30969005,4010,4005,4010,4005,125
|
|
20230725,111300,30468050,3990,3990,3990,3990,1
|
|
20230725,111200,30464060,3985,3985,3985,3985,0
|
|
20230725,111100,30464060,3985,3995,3995,3985,116
|
|
20230725,111000,30001765,3995,3995,3995,3995,0
|
|
20230725,110900,30001765,3995,3995,3995,3995,0
|
|
20230725,110800,30001765,3995,3995,3995,3995,0
|
|
20230725,110700,30001765,3995,3995,3995,3995,0
|
|
20230725,110600,30001765,3995,3995,3995,3995,0
|
|
20230725,110500,30001765,3995,3995,3995,3995,0
|
|
20230725,110400,30001765,3995,3995,3995,3995,0
|
|
20230725,110300,30001765,3995,3995,3995,3995,0
|
|
20230725,110200,30001765,3995,3995,3995,3995,0
|
|
20230725,110100,30001765,3995,3995,3995,3995,2
|
|
20230725,110000,29993775,4000,4000,4000,4000,0
|
|
20230725,105900,29993775,4000,4000,4000,4000,0
|
|
20230725,105800,29993775,4000,4000,4000,4000,0
|
|
20230725,105700,29993775,4000,4000,4000,4000,0
|
|
20230725,105600,29993775,4000,4000,4000,4000,3
|
|
20230725,105500,29981775,4000,4000,4000,4000,0
|
|
20230725,105400,29981775,4000,4000,4000,4000,50
|
|
20230725,105300,29781775,4000,4000,4000,4000,175
|
|
20230725,105200,29081775,4000,4000,4000,4000,1
|
|
20230725,105100,29077775,3980,3980,3980,3980,0
|
|
20230725,105000,29077775,3980,3980,3980,3980,0
|
|
20230725,104900,29077775,3980,3980,3980,3980,0
|
|
20230725,104800,29077775,3980,3980,3980,3980,0
|
|
20230725,104700,29077775,3980,3980,3980,3980,0
|
|
20230725,104600,29077775,3980,3980,3980,3980,0
|
|
20230725,104500,29077775,3980,3980,3980,3980,0
|
|
20230725,104400,29077775,3980,3980,3980,3980,0
|
|
20230725,104300,29077775,3980,3990,3990,3980,571
|
|
20230725,104200,26802470,3990,3990,3990,3990,2
|
|
20230725,104100,26794490,3990,3990,3990,3990,24
|
|
20230725,104000,26698730,4000,4000,4000,4000,0
|
|
20230725,103900,26698730,4000,4000,4000,4000,0
|
|
20230725,103800,26698730,4000,4000,4000,4000,0
|
|
20230725,103700,26698730,4000,4000,4000,4000,1187
|
|
20230725,103600,21950730,4000,4000,4000,4000,0
|
|
20230725,103500,21950730,4000,4000,4000,4000,0
|
|
20230725,103400,21950730,4000,4000,4000,4000,0
|
|
20230725,103300,21950730,4000,4000,4000,4000,0
|
|
20230725,103200,21950730,4000,4000,4000,4000,0
|
|
20230725,103100,21950730,4000,4000,4000,4000,0
|
|
20230725,103000,21950730,4000,4000,4000,4000,0
|
|
20230725,102900,21950730,4000,4000,4000,4000,0
|
|
20230725,102800,21950730,4000,4005,4005,4000,1122
|
|
20230725,102700,17457245,4010,4010,4010,4010,0
|
|
20230725,102600,17457245,4010,4010,4010,4010,0
|
|
20230725,102500,17457245,4010,4010,4010,4010,50
|
|
20230725,102400,17256745,4010,4010,4010,4010,270
|
|
20230725,102300,16174045,4010,4010,4010,4010,1
|
|
20230725,102200,16170035,4030,4030,4030,4030,0
|
|
20230725,102100,16170035,4030,4030,4030,4030,30
|
|
20230725,102000,16049135,4030,4030,4030,4030,0
|
|
20230725,101900,16049135,4030,4030,4030,4030,0
|
|
20230725,101800,16049135,4030,4030,4030,4030,0
|
|
20230725,101700,16049135,4030,4030,4030,4030,0
|
|
20230725,101600,16049135,4030,4030,4030,4030,0
|
|
20230725,101500,16049135,4030,4030,4030,4030,0
|
|
20230725,101400,16049135,4030,4030,4030,4030,0
|
|
20230725,101300,16049135,4030,4030,4030,4030,0
|
|
20230725,101200,16049135,4030,4030,4030,4030,0
|
|
20230725,101100,16049135,4030,4030,4030,4030,0
|
|
20230725,101000,16049135,4030,4030,4030,4030,0
|
|
20230725,100900,16049135,4030,4030,4030,4030,0
|
|
20230725,100800,16049135,4030,4030,4030,4030,0
|
|
20230725,100700,16049135,4030,4030,4030,4030,1
|
|
20230725,100600,16045105,4005,4005,4005,4005,112
|
|
20230725,100500,15596545,4030,4030,4030,4030,0
|
|
20230725,100400,15596545,4030,4030,4030,4030,0
|
|
20230725,100300,15596545,4030,4030,4030,4030,0
|
|
20230725,100200,15596545,4030,4030,4030,4030,0
|
|
20230725,100100,15596545,4030,4030,4030,4030,0
|
|
20230725,100000,15596545,4030,4030,4030,4030,4
|
|
20230725,095900,15580425,4030,4030,4030,4030,0
|
|
20230725,095800,15580425,4030,4030,4030,4030,0
|
|
20230725,095700,15580425,4030,4030,4030,4030,5
|
|
20230725,095600,15560275,4030,4030,4030,4030,0
|
|
20230725,095500,15560275,4030,4030,4030,4030,0
|
|
20230725,095400,15560275,4030,4030,4030,4030,0
|
|
20230725,095300,15560275,4030,4030,4030,4030,0
|
|
20230725,095200,15560275,4030,4030,4030,4030,0
|
|
20230725,095100,15560275,4030,4030,4030,4030,1
|
|
20230725,095000,15556245,4005,4030,4030,4005,243
|
|
20230725,094900,14577005,4025,4025,4025,4025,0
|
|
20230725,094800,14577005,4025,4025,4025,4025,131
|
|
20230725,094700,14049730,4025,4020,4025,4000,209
|
|
20230725,094600,13213685,4025,4025,4025,4025,1
|
|
20230725,094500,13209660,4025,4025,4025,4025,1
|
|
20230725,094400,13205635,4025,4025,4025,4025,1
|
|
20230725,094300,13201610,4025,4025,4025,4025,2
|
|
20230725,094200,13193560,4025,4025,4025,4025,0
|
|
20230725,094100,13193560,4025,4025,4025,4025,248
|
|
20230725,094000,12195360,4000,4000,4000,4000,0
|
|
20230725,093900,12195360,4000,4000,4000,4000,0
|
|
20230725,093800,12195360,4000,4000,4000,4000,0
|
|
20230725,093700,12195360,4000,4000,4000,4000,0
|
|
20230725,093600,12195360,4000,4000,4000,4000,264
|
|
20230725,093500,11139360,4025,4000,4025,4000,51
|
|
20230725,093400,10935335,4000,4000,4000,4000,67
|
|
20230725,093300,10667335,4015,4015,4015,4015,1
|
|
20230725,093200,10663320,4025,4025,4025,4025,0
|
|
20230725,093100,10663320,4025,4025,4025,4025,0
|
|
20230725,093000,10663320,4025,4025,4025,4025,0
|
|
20230725,092900,10663320,4025,4025,4025,4025,0
|
|
20230725,092800,10663320,4025,4025,4025,4025,1
|
|
20230725,092700,10659295,4025,4025,4025,4025,0
|
|
20230725,092600,10659295,4025,4025,4025,4025,1
|
|
20230725,092500,10655270,4000,4005,4005,4000,330
|
|
20230725,092400,9335160,4030,4030,4030,4030,0
|
|
20230725,092300,9335160,4030,4030,4030,4030,0
|
|
20230725,092200,9335160,4030,4030,4030,4030,0
|
|
20230725,092100,9335160,4030,4030,4030,4030,0
|
|
20230725,092000,9335160,4030,4030,4030,4030,0
|
|
20230725,091900,9335160,4030,4030,4030,4030,0
|
|
20230725,091800,9335160,4030,4030,4030,4030,0
|
|
20230725,091700,9335160,4030,4030,4030,4030,0
|
|
20230725,091600,9335160,4030,4030,4030,4030,0
|
|
20230725,091500,9335160,4030,4030,4030,4030,0
|
|
20230725,091400,9335160,4030,4030,4030,4030,0
|
|
20230725,091300,9335160,4030,4030,4030,4030,0
|
|
20230725,091200,9335160,4030,4030,4030,4030,0
|
|
20230725,091100,9335160,4030,4030,4030,4030,5
|
|
20230725,091000,9315010,4030,4030,4030,4030,0
|
|
20230725,090900,9315010,4030,4030,4030,4030,0
|
|
20230725,090800,9315010,4030,4030,4030,4030,5
|
|
20230725,090700,9294860,4030,4030,4030,4030,20
|
|
20230725,090600,9214260,4035,4035,4035,4035,0
|
|
20230725,090500,9214260,4035,4000,4035,4000,1333
|
|
20230725,090400,3856315,3995,3995,3995,3995,39
|
|
20230725,090300,3700510,4000,4000,4000,4000,636
|
|
20230725,090200,1156510,4010,4010,4010,4010,49
|
|
20230725,090100,960020,4010,4010,4010,4010,0
|
|
20230725,090000,960020,4010,4000,4010,4000,240
|