583 lines
28 KiB
CSV
583 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,184000,1295310035,2230,2230,2230,2230,10749
|
|
20230724,183900,1295310035,2230,2230,2230,2230,0
|
|
20230724,183800,1295310035,2230,2230,2230,2230,0
|
|
20230724,183700,1295310035,2230,2230,2230,2230,0
|
|
20230724,183600,1295310035,2230,2230,2230,2230,0
|
|
20230724,183500,1295310035,2230,2230,2230,2230,0
|
|
20230724,183400,1295310035,2230,2230,2230,2230,0
|
|
20230724,183300,1295310035,2230,2230,2230,2230,0
|
|
20230724,183200,1295310035,2230,2230,2230,2230,0
|
|
20230724,183100,1295310035,2230,2230,2230,2230,0
|
|
20230724,183000,1295310035,2230,2230,2230,2230,0
|
|
20230724,182900,1295310035,2230,2230,2230,2230,0
|
|
20230724,182800,1295310035,2230,2230,2230,2230,0
|
|
20230724,182700,1295310035,2230,2230,2230,2230,0
|
|
20230724,182600,1295310035,2230,2230,2230,2230,0
|
|
20230724,182500,1295310035,2230,2230,2230,2230,0
|
|
20230724,182400,1295310035,2230,2230,2230,2230,0
|
|
20230724,182300,1295310035,2230,2230,2230,2230,0
|
|
20230724,182200,1295310035,2230,2230,2230,2230,0
|
|
20230724,182100,1295310035,2230,2230,2230,2230,0
|
|
20230724,182000,1295310035,2230,2230,2230,2230,0
|
|
20230724,181900,1295310035,2230,2230,2230,2230,0
|
|
20230724,181800,1295310035,2230,2230,2230,2230,0
|
|
20230724,181700,1295310035,2230,2230,2230,2230,0
|
|
20230724,181600,1295310035,2230,2230,2230,2230,0
|
|
20230724,181500,1295310035,2230,2230,2230,2230,0
|
|
20230724,181400,1295310035,2230,2230,2230,2230,0
|
|
20230724,181300,1295310035,2230,2230,2230,2230,0
|
|
20230724,181200,1295310035,2230,2230,2230,2230,0
|
|
20230724,181100,1295310035,2230,2230,2230,2230,0
|
|
20230724,181000,1295310035,2230,2230,2230,2230,10749
|
|
20230724,180900,1295310035,2230,2230,2230,2230,0
|
|
20230724,180800,1295310035,2230,2230,2230,2230,0
|
|
20230724,180700,1295310035,2230,2230,2230,2230,0
|
|
20230724,180600,1295310035,2230,2230,2230,2230,0
|
|
20230724,180500,1295310035,2230,2230,2230,2230,0
|
|
20230724,180400,1295310035,2230,2230,2230,2230,0
|
|
20230724,180300,1295310035,2230,2230,2230,2230,0
|
|
20230724,180200,1295310035,2230,2230,2230,2230,0
|
|
20230724,180100,1295310035,2230,2230,2230,2230,0
|
|
20230724,180000,1295310035,2230,2230,2230,2230,0
|
|
20230724,175900,1295310035,2230,2230,2230,2230,0
|
|
20230724,175800,1295310035,2230,2230,2230,2230,0
|
|
20230724,175700,1295310035,2230,2230,2230,2230,0
|
|
20230724,175600,1295310035,2230,2230,2230,2230,0
|
|
20230724,175500,1295310035,2230,2230,2230,2230,0
|
|
20230724,175400,1295310035,2230,2230,2230,2230,0
|
|
20230724,175300,1295310035,2230,2230,2230,2230,0
|
|
20230724,175200,1295310035,2230,2230,2230,2230,0
|
|
20230724,175100,1295310035,2230,2230,2230,2230,0
|
|
20230724,175000,1295310035,2230,2230,2230,2230,0
|
|
20230724,174900,1295310035,2230,2230,2230,2230,0
|
|
20230724,174800,1295310035,2230,2230,2230,2230,0
|
|
20230724,174700,1295310035,2230,2230,2230,2230,0
|
|
20230724,174600,1295310035,2230,2230,2230,2230,0
|
|
20230724,174500,1295310035,2230,2230,2230,2230,0
|
|
20230724,174400,1295310035,2230,2230,2230,2230,0
|
|
20230724,174300,1295310035,2230,2230,2230,2230,0
|
|
20230724,174200,1295310035,2230,2230,2230,2230,0
|
|
20230724,174100,1295310035,2230,2230,2230,2230,0
|
|
20230724,174000,1295310035,2230,2230,2230,2230,10749
|
|
20230724,173900,1295310035,2230,2230,2230,2230,0
|
|
20230724,173800,1295310035,2230,2230,2230,2230,0
|
|
20230724,173700,1295310035,2230,2230,2230,2230,0
|
|
20230724,173600,1295310035,2230,2230,2230,2230,0
|
|
20230724,173500,1295310035,2230,2230,2230,2230,0
|
|
20230724,173400,1295310035,2230,2230,2230,2230,0
|
|
20230724,173300,1295310035,2230,2230,2230,2230,0
|
|
20230724,173200,1295310035,2230,2230,2230,2230,0
|
|
20230724,173100,1295310035,2230,2230,2230,2230,0
|
|
20230724,173000,1295310035,2230,2230,2230,2230,0
|
|
20230724,172900,1295310035,2230,2230,2230,2230,0
|
|
20230724,172800,1295310035,2230,2230,2230,2230,0
|
|
20230724,172700,1295310035,2230,2230,2230,2230,0
|
|
20230724,172600,1295310035,2230,2230,2230,2230,0
|
|
20230724,172500,1295310035,2230,2230,2230,2230,0
|
|
20230724,172400,1295310035,2230,2230,2230,2230,0
|
|
20230724,172300,1295310035,2230,2230,2230,2230,0
|
|
20230724,172200,1295310035,2230,2230,2230,2230,0
|
|
20230724,172100,1295310035,2230,2230,2230,2230,0
|
|
20230724,172000,1295310035,2230,2230,2230,2230,0
|
|
20230724,171900,1295310035,2230,2230,2230,2230,0
|
|
20230724,171800,1295310035,2230,2230,2230,2230,0
|
|
20230724,171700,1295310035,2230,2230,2230,2230,0
|
|
20230724,171600,1295310035,2230,2230,2230,2230,0
|
|
20230724,171500,1295310035,2230,2230,2230,2230,0
|
|
20230724,171400,1295310035,2230,2230,2230,2230,0
|
|
20230724,171300,1295310035,2230,2230,2230,2230,0
|
|
20230724,171200,1295310035,2230,2230,2230,2230,0
|
|
20230724,171100,1295310035,2230,2230,2230,2230,0
|
|
20230724,171000,1295310035,2230,2230,2230,2230,10749
|
|
20230724,170900,1295310035,2230,2230,2230,2230,0
|
|
20230724,170800,1295310035,2230,2230,2230,2230,0
|
|
20230724,170700,1295310035,2230,2230,2230,2230,0
|
|
20230724,170600,1295310035,2230,2230,2230,2230,0
|
|
20230724,170500,1295310035,2230,2230,2230,2230,0
|
|
20230724,170400,1295310035,2230,2230,2230,2230,0
|
|
20230724,170300,1295310035,2230,2230,2230,2230,0
|
|
20230724,170200,1295310035,2230,2230,2230,2230,0
|
|
20230724,170100,1295310035,2230,2230,2230,2230,0
|
|
20230724,170000,1295310035,2230,2230,2230,2230,0
|
|
20230724,165900,1295310035,2230,2230,2230,2230,0
|
|
20230724,165800,1295310035,2230,2230,2230,2230,0
|
|
20230724,165700,1295310035,2230,2230,2230,2230,0
|
|
20230724,165600,1295310035,2230,2230,2230,2230,0
|
|
20230724,165500,1295310035,2230,2230,2230,2230,0
|
|
20230724,165400,1295310035,2230,2230,2230,2230,0
|
|
20230724,165300,1295310035,2230,2230,2230,2230,0
|
|
20230724,165200,1295310035,2230,2230,2230,2230,0
|
|
20230724,165100,1295310035,2230,2230,2230,2230,0
|
|
20230724,165000,1295310035,2230,2230,2230,2230,0
|
|
20230724,164900,1295310035,2230,2230,2230,2230,0
|
|
20230724,164800,1295310035,2230,2230,2230,2230,0
|
|
20230724,164700,1295310035,2230,2230,2230,2230,0
|
|
20230724,164600,1295310035,2230,2230,2230,2230,0
|
|
20230724,164500,1295310035,2230,2230,2230,2230,0
|
|
20230724,164400,1295310035,2230,2230,2230,2230,0
|
|
20230724,164300,1295310035,2230,2230,2230,2230,0
|
|
20230724,164200,1295310035,2230,2230,2230,2230,0
|
|
20230724,164100,1295310035,2230,2230,2230,2230,0
|
|
20230724,164000,1295310035,2230,2230,2230,2230,10749
|
|
20230724,163900,1295310035,2230,2230,2230,2230,0
|
|
20230724,163800,1295310035,2230,2230,2230,2230,0
|
|
20230724,163700,1295310035,2230,2230,2230,2230,0
|
|
20230724,163600,1295310035,2230,2230,2230,2230,0
|
|
20230724,163500,1295310035,2230,2230,2230,2230,0
|
|
20230724,163400,1295310035,2230,2230,2230,2230,0
|
|
20230724,163300,1295310035,2230,2230,2230,2230,0
|
|
20230724,163200,1295310035,2230,2230,2230,2230,0
|
|
20230724,163100,1295310035,2230,2230,2230,2230,0
|
|
20230724,163000,1295310035,2230,2230,2230,2230,0
|
|
20230724,162900,1295310035,2230,2230,2230,2230,0
|
|
20230724,162800,1295310035,2230,2230,2230,2230,0
|
|
20230724,162700,1295310035,2230,2230,2230,2230,0
|
|
20230724,162600,1295310035,2230,2230,2230,2230,0
|
|
20230724,162500,1295310035,2230,2230,2230,2230,0
|
|
20230724,162400,1295310035,2230,2230,2230,2230,0
|
|
20230724,162300,1295310035,2230,2230,2230,2230,0
|
|
20230724,162200,1295310035,2230,2230,2230,2230,0
|
|
20230724,162100,1295310035,2230,2230,2230,2230,0
|
|
20230724,162000,1295310035,2230,2230,2230,2230,0
|
|
20230724,161900,1295310035,2230,2230,2230,2230,0
|
|
20230724,161800,1295310035,2230,2230,2230,2230,0
|
|
20230724,161700,1295310035,2230,2230,2230,2230,0
|
|
20230724,161600,1295310035,2230,2230,2230,2230,0
|
|
20230724,161500,1295310035,2230,2230,2230,2230,0
|
|
20230724,161400,1295310035,2230,2230,2230,2230,0
|
|
20230724,161300,1295310035,2230,2230,2230,2230,0
|
|
20230724,161200,1295310035,2230,2230,2230,2230,0
|
|
20230724,161100,1295310035,2230,2230,2230,2230,0
|
|
20230724,161000,1295310035,2230,2230,2230,2230,10749
|
|
20230724,160900,1295310035,2230,2230,2230,2230,0
|
|
20230724,160800,1295310035,2230,2230,2230,2230,0
|
|
20230724,160700,1295310035,2230,2230,2230,2230,0
|
|
20230724,160600,1295310035,2230,2230,2230,2230,0
|
|
20230724,160500,1295310035,2230,2230,2230,2230,0
|
|
20230724,160400,1295310035,2230,2230,2230,2230,0
|
|
20230724,160300,1295310035,2230,2230,2230,2230,0
|
|
20230724,160200,1295310035,2230,2230,2230,2230,0
|
|
20230724,160100,1295310035,2230,2230,2230,2230,0
|
|
20230724,160000,1295310035,2230,2230,2230,2230,0
|
|
20230724,155900,1295310035,2230,2230,2230,2230,0
|
|
20230724,155800,1295310035,2230,2230,2230,2230,0
|
|
20230724,155700,1295310035,2230,2230,2230,2230,0
|
|
20230724,155600,1295310035,2230,2230,2230,2230,0
|
|
20230724,155500,1295310035,2230,2230,2230,2230,0
|
|
20230724,155400,1295310035,2230,2230,2230,2230,0
|
|
20230724,155300,1295310035,2230,2230,2230,2230,0
|
|
20230724,155200,1295310035,2230,2230,2230,2230,0
|
|
20230724,155100,1295310035,2230,2230,2230,2230,0
|
|
20230724,155000,1295310035,2230,2230,2230,2230,0
|
|
20230724,154900,1295310035,2230,2230,2230,2230,0
|
|
20230724,154800,1295310035,2230,2230,2230,2230,0
|
|
20230724,154700,1295310035,2230,2230,2230,2230,0
|
|
20230724,154600,1295310035,2230,2230,2230,2230,0
|
|
20230724,154500,1295310035,2230,2230,2230,2230,0
|
|
20230724,154400,1295310035,2230,2230,2230,2230,0
|
|
20230724,154300,1295310035,2230,2230,2230,2230,0
|
|
20230724,154200,1295310035,2230,2230,2230,2230,0
|
|
20230724,154100,1295310035,2230,2230,2230,2230,0
|
|
20230724,154000,1295310035,2230,2230,2230,2230,10749
|
|
20230724,153900,1295310035,2230,2230,2230,2230,0
|
|
20230724,153800,1295310035,2230,2230,2230,2230,0
|
|
20230724,153700,1295310035,2230,2230,2230,2230,0
|
|
20230724,153600,1295310035,2230,2230,2230,2230,0
|
|
20230724,153500,1295310035,2230,2230,2230,2230,0
|
|
20230724,153400,1295310035,2230,2230,2230,2230,0
|
|
20230724,153300,1295310035,2230,2230,2230,2230,0
|
|
20230724,153200,1295310035,2230,2230,2230,2230,0
|
|
20230724,153100,1295310035,2230,2230,2230,2230,0
|
|
20230724,153000,1295310035,2230,2230,2230,2230,10749
|
|
20230724,152900,1271339765,2235,2235,2235,2235,0
|
|
20230724,152800,1271339765,2235,2235,2235,2235,0
|
|
20230724,152700,1271339765,2235,2235,2235,2235,0
|
|
20230724,152600,1271339765,2235,2235,2235,2235,0
|
|
20230724,152500,1271339765,2235,2235,2235,2235,0
|
|
20230724,152400,1271339765,2235,2235,2235,2235,0
|
|
20230724,152300,1271339765,2235,2235,2235,2235,0
|
|
20230724,152200,1271339765,2235,2235,2235,2235,0
|
|
20230724,152100,1271339765,2235,2235,2235,2235,0
|
|
20230724,152000,1271339765,2235,2235,2235,2235,0
|
|
20230724,151900,1271339765,2235,2230,2235,2230,695
|
|
20230724,151800,1269788475,2225,2225,2225,2225,1156
|
|
20230724,151700,1267216375,2225,2225,2225,2225,118
|
|
20230724,151600,1266953825,2225,2230,2230,2225,3736
|
|
20230724,151500,1258626680,2230,2230,2230,2230,0
|
|
20230724,151400,1258626680,2230,2230,2230,2230,0
|
|
20230724,151300,1258626680,2230,2230,2230,2230,1095
|
|
20230724,151200,1256184830,2230,2230,2230,2230,0
|
|
20230724,151100,1256184830,2230,2230,2230,2230,2212
|
|
20230724,151000,1251252070,2230,2235,2235,2230,1419
|
|
20230724,150900,1248082110,2235,2235,2235,2235,0
|
|
20230724,150800,1248082110,2235,2235,2235,2235,7
|
|
20230724,150700,1248066465,2235,2235,2235,2235,0
|
|
20230724,150600,1248066465,2235,2235,2235,2235,0
|
|
20230724,150500,1248066465,2235,2235,2235,2235,323
|
|
20230724,150400,1247344560,2235,2235,2235,2225,3
|
|
20230724,150300,1247337865,2230,2230,2230,2230,1033
|
|
20230724,150200,1245034275,2225,2225,2225,2225,70
|
|
20230724,150100,1244878525,2225,2225,2225,2225,0
|
|
20230724,150000,1244878525,2225,2225,2235,2225,193
|
|
20230724,145900,1244449080,2235,2225,2235,2225,895
|
|
20230724,145800,1242448765,2225,2235,2235,2225,1402
|
|
20230724,145700,1239315495,2225,2230,2235,2225,4990
|
|
20230724,145600,1228173765,2225,2225,2230,2225,259
|
|
20230724,145500,1227597485,2225,2225,2225,2225,0
|
|
20230724,145400,1227597485,2225,2230,2230,2225,2
|
|
20230724,145300,1227593030,2225,2225,2225,2225,59
|
|
20230724,145200,1227461755,2225,2230,2230,2225,160
|
|
20230724,145100,1227105255,2225,2225,2225,2225,0
|
|
20230724,145000,1227105255,2225,2225,2225,2225,0
|
|
20230724,144900,1227105255,2225,2225,2225,2225,1050
|
|
20230724,144800,1224769005,2225,2225,2225,2225,1000
|
|
20230724,144700,1222544005,2225,2225,2225,2225,0
|
|
20230724,144600,1222544005,2225,2225,2225,2225,0
|
|
20230724,144500,1222544005,2225,2230,2230,2225,151
|
|
20230724,144400,1222207780,2230,2230,2230,2230,80
|
|
20230724,144300,1222029380,2230,2230,2230,2230,1
|
|
20230724,144200,1222027150,2225,2225,2225,2225,0
|
|
20230724,144100,1222027150,2225,2230,2230,2225,1449
|
|
20230724,144000,1218800880,2225,2230,2230,2225,4000
|
|
20230724,143900,1209890880,2230,2230,2230,2230,52
|
|
20230724,143800,1209774920,2230,2230,2230,2230,28
|
|
20230724,143700,1209712480,2230,2230,2230,2230,20
|
|
20230724,143600,1209667880,2230,2230,2230,2230,25
|
|
20230724,143500,1209612130,2230,2230,2230,2230,506
|
|
20230724,143400,1208483750,2230,2230,2230,2230,40
|
|
20230724,143300,1208394550,2225,2225,2225,2225,400
|
|
20230724,143200,1207504550,2225,2225,2225,2225,0
|
|
20230724,143100,1207504550,2225,2225,2225,2225,19
|
|
20230724,143000,1207462275,2230,2230,2230,2230,10
|
|
20230724,142900,1207439975,2225,2225,2225,2225,1566
|
|
20230724,142800,1203955625,2225,2225,2225,2225,100
|
|
20230724,142700,1203733125,2230,2230,2230,2230,0
|
|
20230724,142600,1203733125,2230,2225,2230,2225,1600
|
|
20230724,142500,1200172680,2225,2225,2225,2225,400
|
|
20230724,142400,1199282680,2225,2225,2225,2225,0
|
|
20230724,142300,1199282680,2225,2225,2225,2225,264
|
|
20230724,142200,1198695280,2230,2230,2230,2230,2
|
|
20230724,142100,1198690820,2225,2225,2225,2225,102
|
|
20230724,142000,1198463870,2225,2225,2225,2225,233
|
|
20230724,141900,1197945445,2225,2225,2225,2225,99
|
|
20230724,141800,1197725170,2225,2225,2225,2225,25
|
|
20230724,141700,1197669545,2225,2220,2225,2220,5454
|
|
20230724,141600,1185556165,2220,2220,2220,2220,1099
|
|
20230724,141500,1183116385,2215,2215,2215,2215,0
|
|
20230724,141400,1183116385,2215,2215,2215,2215,600
|
|
20230724,141300,1181787385,2220,2215,2220,2215,3055
|
|
20230724,141200,1175020060,2220,2220,2220,2220,2360
|
|
20230724,141100,1169780860,2220,2225,2225,2220,933
|
|
20230724,141000,1167709100,2225,2225,2225,2225,99
|
|
20230724,140900,1167488825,2220,2220,2220,2220,193
|
|
20230724,140800,1167060365,2225,2225,2225,2225,100
|
|
20230724,140700,1166837865,2225,2225,2225,2225,0
|
|
20230724,140600,1166837865,2225,2225,2225,2225,11
|
|
20230724,140500,1166813390,2225,2225,2225,2225,2
|
|
20230724,140400,1166808940,2225,2225,2225,2225,263
|
|
20230724,140300,1166223765,2225,2225,2225,2225,2
|
|
20230724,140200,1166219315,2225,2225,2225,2225,1
|
|
20230724,140100,1166217090,2220,2220,2220,2220,100
|
|
20230724,140000,1165995090,2220,2220,2220,2220,0
|
|
20230724,135900,1165995090,2220,2215,2220,2215,1143
|
|
20230724,135800,1163457635,2215,2215,2215,2215,0
|
|
20230724,135700,1163457635,2215,2215,2215,2215,181
|
|
20230724,135600,1163056720,2220,2220,2220,2220,0
|
|
20230724,135500,1163056720,2220,2220,2220,2220,100
|
|
20230724,135400,1162834720,2220,2220,2220,2220,52
|
|
20230724,135300,1162719280,2220,2215,2220,2215,51
|
|
20230724,135200,1162606065,2220,2220,2220,2220,2
|
|
20230724,135100,1162601625,2220,2220,2220,2220,133
|
|
20230724,135000,1162306365,2220,2220,2220,2220,1
|
|
20230724,134900,1162304145,2220,2220,2220,2220,12
|
|
20230724,134800,1162277505,2215,2215,2215,2215,445
|
|
20230724,134700,1161291830,2220,2220,2220,2220,123
|
|
20230724,134600,1161018770,2215,2215,2215,2215,47
|
|
20230724,134500,1160914665,2215,2215,2215,2215,3950
|
|
20230724,134400,1152165415,2215,2215,2215,2215,0
|
|
20230724,134300,1152165415,2215,2215,2215,2215,0
|
|
20230724,134200,1152165415,2215,2220,2220,2215,360
|
|
20230724,134100,1151367355,2220,2220,2220,2220,0
|
|
20230724,134000,1151367355,2220,2220,2220,2220,1100
|
|
20230724,133900,1148925355,2220,2225,2225,2220,5952
|
|
20230724,133800,1135711895,2225,2225,2225,2225,8
|
|
20230724,133700,1135694095,2225,2230,2230,2225,676
|
|
20230724,133600,1134189245,2225,2230,2230,2225,6
|
|
20230724,133500,1134175885,2230,2230,2230,2230,500
|
|
20230724,133400,1133060885,2230,2230,2230,2230,400
|
|
20230724,133300,1132168885,2220,2220,2220,2220,0
|
|
20230724,133200,1132168885,2220,2220,2220,2220,150
|
|
20230724,133100,1131835885,2220,2220,2220,2220,1372
|
|
20230724,133000,1128790045,2220,2230,2230,2220,2
|
|
20230724,132900,1128785595,2230,2230,2230,2230,10
|
|
20230724,132800,1128763295,2230,2230,2230,2230,2261
|
|
20230724,132700,1123721265,2225,2225,2225,2225,106
|
|
20230724,132600,1123485415,2225,2225,2225,2225,72
|
|
20230724,132500,1123325215,2225,2225,2225,2220,1340
|
|
20230724,132400,1120350265,2220,2220,2220,2220,0
|
|
20230724,132300,1120350265,2220,2220,2220,2220,0
|
|
20230724,132200,1120350265,2220,2220,2220,2220,0
|
|
20230724,132100,1120350265,2220,2220,2220,2220,349
|
|
20230724,132000,1119575485,2220,2220,2220,2220,0
|
|
20230724,131900,1119575485,2220,2220,2220,2220,0
|
|
20230724,131800,1119575485,2220,2220,2220,2220,500
|
|
20230724,131700,1118465485,2220,2220,2220,2220,0
|
|
20230724,131600,1118465485,2220,2220,2220,2220,0
|
|
20230724,131500,1118465485,2220,2220,2220,2220,1
|
|
20230724,131400,1118463265,2225,2225,2225,2225,1500
|
|
20230724,131300,1115125765,2215,2215,2215,2215,40
|
|
20230724,131200,1115037165,2215,2215,2215,2215,4000
|
|
20230724,131100,1106177165,2215,2215,2215,2215,2
|
|
20230724,131000,1106172735,2215,2220,2220,2215,220
|
|
20230724,130900,1105685360,2220,2220,2220,2220,1344
|
|
20230724,130800,1102701680,2220,2220,2220,2220,200
|
|
20230724,130700,1102257680,2220,2220,2220,2220,1
|
|
20230724,130600,1102255460,2225,2225,2225,2225,0
|
|
20230724,130500,1102255460,2225,2225,2225,2225,0
|
|
20230724,130400,1102255460,2225,2225,2225,2225,10
|
|
20230724,130300,1102233210,2225,2225,2225,2225,9
|
|
20230724,130200,1102213185,2225,2225,2225,2225,2
|
|
20230724,130100,1102208735,2220,2220,2220,2220,93
|
|
20230724,130000,1102002275,2220,2220,2220,2220,9
|
|
20230724,125900,1101982295,2225,2225,2225,2225,0
|
|
20230724,125800,1101982295,2225,2225,2225,2225,3
|
|
20230724,125700,1101975620,2210,2215,2215,2210,2262
|
|
20230724,125600,1096976100,2210,2210,2210,2210,202
|
|
20230724,125500,1096529680,2210,2210,2210,2210,0
|
|
20230724,125400,1096529680,2210,2210,2210,2210,9492
|
|
20230724,125300,1075552360,2210,2225,2225,2210,17645
|
|
20230724,125200,1036462065,2230,2230,2230,2230,0
|
|
20230724,125100,1036462065,2230,2230,2230,2230,5
|
|
20230724,125000,1036450915,2230,2230,2230,2230,55
|
|
20230724,124900,1036328265,2230,2230,2230,2230,4
|
|
20230724,124800,1036319345,2230,2230,2230,2230,0
|
|
20230724,124700,1036319345,2230,2225,2230,2220,106
|
|
20230724,124600,1036083465,2230,2230,2230,2230,0
|
|
20230724,124500,1036083465,2230,2230,2230,2230,458
|
|
20230724,124400,1035062125,2220,2220,2220,2220,2530
|
|
20230724,124300,1029445525,2225,2225,2225,2225,517
|
|
20230724,124200,1028295200,2235,2235,2235,2235,0
|
|
20230724,124100,1028295200,2235,2235,2235,2235,0
|
|
20230724,124000,1028295200,2235,2235,2235,2235,5000
|
|
20230724,123900,1017120200,2225,2225,2225,2225,212
|
|
20230724,123800,1016648500,2235,2225,2235,2225,2066
|
|
20230724,123700,1012044755,2225,2225,2225,2225,10
|
|
20230724,123600,1012022505,2225,2225,2225,2225,871
|
|
20230724,123500,1010084530,2225,2225,2225,2225,1560
|
|
20230724,123400,1006613530,2225,2225,2225,2225,2520
|
|
20230724,123300,1001006530,2225,2225,2225,2225,500
|
|
20230724,123200,999894030,2225,2225,2225,2225,50
|
|
20230724,123100,999782780,2225,2225,2225,2225,20
|
|
20230724,123000,999738280,2230,2220,2230,2220,1432
|
|
20230724,122900,996554240,2230,2230,2230,2230,19
|
|
20230724,122800,996511870,2230,2230,2230,2230,750
|
|
20230724,122700,994839370,2230,2220,2230,2220,701
|
|
20230724,122600,993278140,2220,2220,2220,2220,0
|
|
20230724,122500,993278140,2220,2220,2220,2220,10
|
|
20230724,122400,993255940,2220,2220,2220,2220,96
|
|
20230724,122300,993042820,2220,2220,2220,2220,0
|
|
20230724,122200,993042820,2220,2220,2220,2220,2056
|
|
20230724,122100,988478500,2215,2225,2225,2215,121801
|
|
20230724,122000,718559145,2225,2225,2225,2225,94
|
|
20230724,121900,718349995,2225,2225,2225,2225,34
|
|
20230724,121800,718274345,2220,2225,2225,2220,76
|
|
20230724,121700,718105600,2225,2230,2230,2225,29
|
|
20230724,121600,718041050,2225,2225,2230,2225,66
|
|
20230724,121500,717894175,2225,2230,2230,2225,41
|
|
20230724,121400,717802945,2220,2220,2220,2220,1000
|
|
20230724,121300,715582945,2220,2220,2220,2220,0
|
|
20230724,121200,715582945,2220,2220,2220,2220,0
|
|
20230724,121100,715582945,2220,2225,2225,2220,2190
|
|
20230724,121000,710711195,2225,2225,2225,2220,673
|
|
20230724,120900,709213775,2225,2225,2225,2225,1092
|
|
20230724,120800,706784075,2225,2225,2225,2225,5073
|
|
20230724,120700,695496650,2225,2225,2230,2225,24
|
|
20230724,120600,695443140,2230,2230,2230,2230,111
|
|
20230724,120500,695195610,2225,2225,2225,2225,0
|
|
20230724,120400,695195610,2225,2225,2225,2225,0
|
|
20230724,120300,695195610,2225,2230,2230,2225,348
|
|
20230724,120200,694421235,2230,2230,2230,2230,0
|
|
20230724,120100,694421235,2230,2230,2230,2230,0
|
|
20230724,120000,694421235,2230,2225,2230,2225,26
|
|
20230724,115900,694363270,2230,2230,2230,2230,23
|
|
20230724,115800,694311980,2230,2230,2230,2230,0
|
|
20230724,115700,694311980,2230,2230,2230,2230,0
|
|
20230724,115600,694311980,2230,2230,2230,2230,244
|
|
20230724,115500,693767860,2235,2235,2235,2235,0
|
|
20230724,115400,693767860,2235,2235,2235,2235,10
|
|
20230724,115300,693745510,2235,2225,2235,2225,809
|
|
20230724,115200,691945015,2225,2225,2225,2225,0
|
|
20230724,115100,691945015,2225,2225,2235,2225,119
|
|
20230724,115000,691680220,2230,2230,2230,2230,0
|
|
20230724,114900,691680220,2230,2230,2230,2230,2000
|
|
20230724,114800,687220220,2230,2230,2230,2230,3
|
|
20230724,114700,687213530,2230,2230,2230,2230,10943
|
|
20230724,114600,662810640,2225,2225,2225,2225,3500
|
|
20230724,114500,655023140,2225,2230,2230,2225,5039
|
|
20230724,114400,643811170,2230,2230,2230,2230,285
|
|
20230724,114300,643175620,2230,2230,2230,2225,205
|
|
20230724,114200,642718475,2225,2225,2225,2225,190
|
|
20230724,114100,642295725,2225,2225,2225,2225,0
|
|
20230724,114000,642295725,2225,2230,2230,2225,611
|
|
20230724,113900,640933200,2230,2230,2230,2230,0
|
|
20230724,113800,640933200,2230,2230,2230,2230,1
|
|
20230724,113700,640930970,2230,2230,2235,2230,45
|
|
20230724,113600,640830615,2230,2235,2235,2230,70
|
|
20230724,113500,640674415,2230,2230,2230,2230,2
|
|
20230724,113400,640669955,2230,2230,2230,2230,3593
|
|
20230724,113300,632657565,2230,2235,2235,2230,46
|
|
20230724,113200,632554975,2230,2230,2230,2230,0
|
|
20230724,113100,632554975,2230,2230,2230,2230,0
|
|
20230724,113000,632554975,2230,2230,2230,2230,5
|
|
20230724,112900,632543825,2235,2235,2235,2235,60
|
|
20230724,112800,632409725,2235,2235,2235,2235,9
|
|
20230724,112700,632389610,2235,2235,2235,2235,100
|
|
20230724,112600,632166110,2235,2235,2235,2235,191
|
|
20230724,112500,631739225,2235,2235,2235,2235,75
|
|
20230724,112400,631571600,2235,2235,2235,2235,681
|
|
20230724,112300,630049565,2235,2230,2235,2230,1285
|
|
20230724,112200,627181780,2230,2230,2230,2230,576
|
|
20230724,112100,625897300,2230,2230,2230,2230,30
|
|
20230724,112000,625830400,2230,2230,2230,2230,15
|
|
20230724,111900,625796950,2230,2230,2230,2230,0
|
|
20230724,111800,625796950,2230,2230,2230,2230,0
|
|
20230724,111700,625796950,2230,2230,2230,2230,100
|
|
20230724,111600,625573950,2235,2235,2235,2230,8
|
|
20230724,111500,625556085,2230,2230,2230,2230,2000
|
|
20230724,111400,621096085,2230,2230,2230,2230,0
|
|
20230724,111300,621096085,2230,2230,2230,2230,0
|
|
20230724,111200,621096085,2230,2230,2230,2230,20
|
|
20230724,111100,621051485,2240,2240,2240,2240,0
|
|
20230724,111000,621051485,2240,2240,2240,2240,50
|
|
20230724,110900,620939485,2240,2240,2240,2240,90
|
|
20230724,110800,620737885,2240,2240,2240,2240,1
|
|
20230724,110700,620735645,2230,2235,2235,2230,4006
|
|
20230724,110600,611802235,2235,2230,2235,2230,80
|
|
20230724,110500,611623585,2235,2235,2235,2235,100
|
|
20230724,110400,611400085,2240,2240,2240,2240,0
|
|
20230724,110300,611400085,2240,2230,2240,2230,6
|
|
20230724,110200,611386685,2230,2230,2230,2230,700
|
|
20230724,110100,609825685,2230,2230,2240,2230,2087
|
|
20230724,110000,605171665,2240,2240,2240,2240,10
|
|
20230724,105900,605149265,2240,2240,2240,2240,0
|
|
20230724,105800,605149265,2240,2240,2240,2240,0
|
|
20230724,105700,605149265,2240,2230,2240,2230,4
|
|
20230724,105600,605140335,2230,2235,2235,2230,4991
|
|
20230724,105500,594010395,2235,2235,2235,2235,10
|
|
20230724,105400,593988045,2235,2235,2235,2235,14031
|
|
20230724,105300,562628760,2240,2240,2240,2240,100
|
|
20230724,105200,562404760,2240,2240,2240,2240,30
|
|
20230724,105100,562337560,2240,2240,2240,2240,5
|
|
20230724,105000,562326360,2240,2235,2240,2235,58
|
|
20230724,104900,562196455,2235,2235,2235,2235,10
|
|
20230724,104800,562174105,2240,2240,2240,2240,1411
|
|
20230724,104700,559013465,2240,2240,2240,2240,25
|
|
20230724,104600,558957465,2240,2240,2240,2240,5541
|
|
20230724,104500,546545625,2240,2240,2240,2240,3
|
|
20230724,104400,546538905,2240,2240,2240,2240,0
|
|
20230724,104300,546538905,2240,2240,2240,2240,28
|
|
20230724,104200,546476185,2240,2240,2240,2240,131
|
|
20230724,104100,546182745,2245,2245,2245,2245,31
|
|
20230724,104000,546113150,2245,2245,2245,2245,34
|
|
20230724,103900,546036820,2250,2240,2250,2240,10039
|
|
20230724,103800,523468015,2240,2240,2240,2240,1410
|
|
20230724,103700,520309615,2235,2240,2240,2235,114
|
|
20230724,103600,520054810,2235,2240,2240,2235,644
|
|
20230724,103500,518615450,2240,2235,2240,2235,52
|
|
20230724,103400,518499220,2235,2235,2235,2235,50
|
|
20230724,103300,518387470,2240,2240,2240,2240,1
|
|
20230724,103200,518385230,2240,2240,2240,2235,231
|
|
20230724,103100,517867840,2235,2235,2235,2235,66
|
|
20230724,103000,517720330,2235,2230,2235,2230,802
|
|
20230724,102900,515931855,2230,2230,2230,2230,0
|
|
20230724,102800,515931855,2230,2230,2230,2230,0
|
|
20230724,102700,515931855,2230,2230,2230,2230,10
|
|
20230724,102600,515909555,2235,2235,2235,2235,50
|
|
20230724,102500,515797805,2235,2235,2235,2235,2
|
|
20230724,102400,515793335,2230,2230,2230,2230,0
|
|
20230724,102300,515793335,2230,2230,2230,2230,1458
|
|
20230724,102200,512541995,2230,2230,2230,2230,125
|
|
20230724,102100,512263245,2230,2240,2240,2230,1585
|
|
20230724,102000,508727850,2240,2240,2240,2240,20
|
|
20230724,101900,508683050,2235,2240,2240,2235,4119
|
|
20230724,101800,499471490,2245,2245,2245,2245,30
|
|
20230724,101700,499404140,2245,2245,2245,2245,80
|
|
20230724,101600,499224540,2250,2250,2250,2250,0
|
|
20230724,101500,499224540,2250,2235,2250,2235,2997
|
|
20230724,101400,492507290,2230,2235,2235,2230,1474
|
|
20230724,101300,489217050,2235,2235,2235,2235,307
|
|
20230724,101200,488530905,2235,2235,2235,2235,15
|
|
20230724,101100,488497380,2230,2235,2235,2230,4020
|
|
20230724,101000,479532680,2230,2235,2235,2230,545
|
|
20230724,100900,478314730,2240,2235,2240,2230,1458
|
|
20230724,100800,475058585,2235,2235,2235,2235,0
|
|
20230724,100700,475058585,2235,2235,2235,2235,25
|
|
20230724,100600,475002710,2240,2240,2240,2240,80
|
|
20230724,100500,474823510,2230,2240,2240,2230,87
|
|
20230724,100400,474628690,2240,2235,2240,2235,486
|
|
20230724,100300,473542295,2235,2230,2235,2230,85
|
|
20230724,100200,473352670,2235,2235,2235,2235,8581
|
|
20230724,100100,454174135,2235,2235,2235,2235,0
|
|
20230724,100000,454174135,2235,2230,2235,2225,2217
|
|
20230724,095900,449237905,2230,2225,2230,2225,51
|
|
20230724,095800,449124425,2225,2225,2225,2225,180
|
|
20230724,095700,448723925,2225,2225,2225,2225,2110
|
|
20230724,095600,444029175,2225,2220,2225,2220,203
|
|
20230724,095500,443577705,2225,2225,2225,2220,861
|
|
20230724,095400,441665925,2225,2230,2235,2225,15669
|
|
20230724,095300,406801995,2235,2240,2240,2225,16918
|
|
20230724,095200,369082035,2230,2230,2235,2230,3357
|
|
20230724,095100,361594245,2235,2235,2235,2235,1005
|
|
20230724,095000,359348070,2235,2235,2235,2235,651
|
|
20230724,094900,357893085,2235,2240,2240,2235,11596
|
|
20230724,094800,331974975,2240,2240,2240,2240,103
|
|
20230724,094700,331744255,2240,2240,2240,2240,5258
|
|
20230724,094600,319966335,2240,2240,2240,2240,20
|
|
20230724,094500,319921535,2240,2240,2240,2240,0
|
|
20230724,094400,319921535,2240,2250,2250,2240,3456
|
|
20230724,094300,312180035,2240,2245,2245,2240,4658
|
|
20230724,094200,301745615,2240,2240,2240,2240,0
|
|
20230724,094100,301745615,2240,2240,2240,2240,0
|
|
20230724,094000,301745615,2240,2245,2245,2240,6825
|
|
20230724,093900,286424300,2250,2250,2250,2250,423
|
|
20230724,093800,285472550,2255,2245,2255,2245,1123
|
|
20230724,093700,282951405,2245,2245,2245,2245,0
|
|
20230724,093600,282951405,2245,2250,2255,2245,200
|
|
20230724,093500,282501410,2245,2245,2245,2245,1336
|
|
20230724,093400,279502090,2250,2255,2255,2245,43
|
|
20230724,093300,279405340,2255,2255,2255,2255,191
|
|
20230724,093200,278974635,2255,2255,2255,2255,155
|
|
20230724,093100,278625110,2255,2245,2255,2245,3071
|
|
20230724,093000,271707165,2240,2240,2240,2240,702
|
|
20230724,092900,270134685,2240,2245,2245,2240,2030
|
|
20230724,092800,265581835,2245,2250,2250,2245,1525
|
|
20230724,092700,262157960,2250,2250,2250,2250,249
|
|
20230724,092600,261597710,2250,2245,2250,2245,1763
|
|
20230724,092500,257633510,2245,2245,2245,2245,140
|
|
20230724,092400,257319210,2245,2240,2245,2240,678
|
|
20230724,092300,255797500,2245,2245,2245,2245,21
|
|
20230724,092200,255750355,2240,2245,2245,2240,5145
|
|
20230724,092100,244224805,2250,2240,2250,2240,345
|
|
20230724,092000,243449005,2250,2240,2250,2240,2605
|
|
20230724,091900,237613795,2240,2240,2240,2240,1527
|
|
20230724,091800,234193315,2240,2240,2240,2235,5745
|
|
20230724,091700,221334705,2240,2240,2240,2240,901
|
|
20230724,091600,219316465,2240,2245,2245,2240,6596
|
|
20230724,091500,204531425,2245,2240,2245,2240,1438
|
|
20230724,091400,201308790,2245,2250,2250,2245,2745
|
|
20230724,091300,195146215,2240,2240,2240,2240,5
|
|
20230724,091200,195135015,2240,2240,2240,2240,40
|
|
20230724,091100,195045415,2235,2235,2240,2235,1868
|
|
20230724,091000,190866285,2235,2245,2245,2235,3333
|
|
20230724,090900,183389865,2235,2245,2245,2235,4272
|
|
20230724,090800,173839675,2245,2250,2250,2235,5003
|
|
20230724,090700,162618945,2250,2255,2255,2250,9477
|
|
20230724,090600,141295195,2250,2265,2265,2250,22212
|
|
20230724,090500,91273090,2265,2265,2265,2265,5005
|
|
20230724,090400,79936765,2265,2265,2265,2260,404
|
|
20230724,090300,79023165,2265,2260,2265,2260,1508
|
|
20230724,090200,75614575,2270,2270,2275,2265,19903
|
|
20230724,090100,30474805,2275,2275,2275,2275,5
|
|
20230724,090000,30463430,2275,2270,2290,2270,13415
|