590 lines
27 KiB
CSV
590 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,184700,60419540,4880,4880,4880,4880,147
|
|
20230724,184600,60419540,4880,4880,4880,4880,0
|
|
20230724,184500,60419540,4880,4880,4880,4880,0
|
|
20230724,184400,60419540,4880,4880,4880,4880,0
|
|
20230724,184300,60419540,4880,4880,4880,4880,0
|
|
20230724,184200,60419540,4880,4880,4880,4880,0
|
|
20230724,184100,60419540,4880,4880,4880,4880,0
|
|
20230724,184000,60419540,4880,4880,4880,4880,0
|
|
20230724,183900,60419540,4880,4880,4880,4880,0
|
|
20230724,183800,60419540,4880,4880,4880,4880,0
|
|
20230724,183700,60419540,4880,4880,4880,4880,0
|
|
20230724,183600,60419540,4880,4880,4880,4880,0
|
|
20230724,183500,60419540,4880,4880,4880,4880,0
|
|
20230724,183400,60419540,4880,4880,4880,4880,0
|
|
20230724,183300,60419540,4880,4880,4880,4880,0
|
|
20230724,183200,60419540,4880,4880,4880,4880,0
|
|
20230724,183100,60419540,4880,4880,4880,4880,0
|
|
20230724,183000,60419540,4880,4880,4880,4880,0
|
|
20230724,182900,60419540,4880,4880,4880,4880,0
|
|
20230724,182800,60419540,4880,4880,4880,4880,0
|
|
20230724,182700,60419540,4880,4880,4880,4880,0
|
|
20230724,182600,60419540,4880,4880,4880,4880,0
|
|
20230724,182500,60419540,4880,4880,4880,4880,0
|
|
20230724,182400,60419540,4880,4880,4880,4880,0
|
|
20230724,182300,60419540,4880,4880,4880,4880,0
|
|
20230724,182200,60419540,4880,4880,4880,4880,0
|
|
20230724,182100,60419540,4880,4880,4880,4880,0
|
|
20230724,182000,60419540,4880,4880,4880,4880,0
|
|
20230724,181900,60419540,4880,4880,4880,4880,0
|
|
20230724,181800,60419540,4880,4880,4880,4880,0
|
|
20230724,181700,60419540,4880,4880,4880,4880,147
|
|
20230724,181600,60419540,4880,4880,4880,4880,0
|
|
20230724,181500,60419540,4880,4880,4880,4880,0
|
|
20230724,181400,60419540,4880,4880,4880,4880,0
|
|
20230724,181300,60419540,4880,4880,4880,4880,0
|
|
20230724,181200,60419540,4880,4880,4880,4880,0
|
|
20230724,181100,60419540,4880,4880,4880,4880,0
|
|
20230724,181000,60419540,4880,4880,4880,4880,0
|
|
20230724,180900,60419540,4880,4880,4880,4880,0
|
|
20230724,180800,60419540,4880,4880,4880,4880,0
|
|
20230724,180700,60419540,4880,4880,4880,4880,0
|
|
20230724,180600,60419540,4880,4880,4880,4880,0
|
|
20230724,180500,60419540,4880,4880,4880,4880,0
|
|
20230724,180400,60419540,4880,4880,4880,4880,0
|
|
20230724,180300,60419540,4880,4880,4880,4880,0
|
|
20230724,180200,60419540,4880,4880,4880,4880,0
|
|
20230724,180100,60419540,4880,4880,4880,4880,0
|
|
20230724,180000,60419540,4880,4880,4880,4880,0
|
|
20230724,175900,60419540,4880,4880,4880,4880,0
|
|
20230724,175800,60419540,4880,4880,4880,4880,0
|
|
20230724,175700,60419540,4880,4880,4880,4880,0
|
|
20230724,175600,60419540,4880,4880,4880,4880,0
|
|
20230724,175500,60419540,4880,4880,4880,4880,0
|
|
20230724,175400,60419540,4880,4880,4880,4880,0
|
|
20230724,175300,60419540,4880,4880,4880,4880,0
|
|
20230724,175200,60419540,4880,4880,4880,4880,0
|
|
20230724,175100,60419540,4880,4880,4880,4880,0
|
|
20230724,175000,60419540,4880,4880,4880,4880,0
|
|
20230724,174900,60419540,4880,4880,4880,4880,0
|
|
20230724,174800,60419540,4880,4880,4880,4880,0
|
|
20230724,174700,60419540,4880,4880,4880,4880,147
|
|
20230724,174600,60419540,4880,4880,4880,4880,0
|
|
20230724,174500,60419540,4880,4880,4880,4880,0
|
|
20230724,174400,60419540,4880,4880,4880,4880,0
|
|
20230724,174300,60419540,4880,4880,4880,4880,0
|
|
20230724,174200,60419540,4880,4880,4880,4880,0
|
|
20230724,174100,60419540,4880,4880,4880,4880,0
|
|
20230724,174000,60419540,4880,4880,4880,4880,0
|
|
20230724,173900,60419540,4880,4880,4880,4880,0
|
|
20230724,173800,60419540,4880,4880,4880,4880,0
|
|
20230724,173700,60419540,4880,4880,4880,4880,0
|
|
20230724,173600,60419540,4880,4880,4880,4880,0
|
|
20230724,173500,60419540,4880,4880,4880,4880,0
|
|
20230724,173400,60419540,4880,4880,4880,4880,0
|
|
20230724,173300,60419540,4880,4880,4880,4880,0
|
|
20230724,173200,60419540,4880,4880,4880,4880,0
|
|
20230724,173100,60419540,4880,4880,4880,4880,0
|
|
20230724,173000,60419540,4880,4880,4880,4880,0
|
|
20230724,172900,60419540,4880,4880,4880,4880,0
|
|
20230724,172800,60419540,4880,4880,4880,4880,0
|
|
20230724,172700,60419540,4880,4880,4880,4880,0
|
|
20230724,172600,60419540,4880,4880,4880,4880,0
|
|
20230724,172500,60419540,4880,4880,4880,4880,0
|
|
20230724,172400,60419540,4880,4880,4880,4880,0
|
|
20230724,172300,60419540,4880,4880,4880,4880,0
|
|
20230724,172200,60419540,4880,4880,4880,4880,0
|
|
20230724,172100,60419540,4880,4880,4880,4880,0
|
|
20230724,172000,60419540,4880,4880,4880,4880,0
|
|
20230724,171900,60419540,4880,4880,4880,4880,0
|
|
20230724,171800,60419540,4880,4880,4880,4880,0
|
|
20230724,171700,60419540,4880,4880,4880,4880,147
|
|
20230724,171600,60419540,4880,4880,4880,4880,0
|
|
20230724,171500,60419540,4880,4880,4880,4880,0
|
|
20230724,171400,60419540,4880,4880,4880,4880,0
|
|
20230724,171300,60419540,4880,4880,4880,4880,0
|
|
20230724,171200,60419540,4880,4880,4880,4880,0
|
|
20230724,171100,60419540,4880,4880,4880,4880,0
|
|
20230724,171000,60419540,4880,4880,4880,4880,0
|
|
20230724,170900,60419540,4880,4880,4880,4880,0
|
|
20230724,170800,60419540,4880,4880,4880,4880,0
|
|
20230724,170700,60419540,4880,4880,4880,4880,0
|
|
20230724,170600,60419540,4880,4880,4880,4880,0
|
|
20230724,170500,60419540,4880,4880,4880,4880,0
|
|
20230724,170400,60419540,4880,4880,4880,4880,0
|
|
20230724,170300,60419540,4880,4880,4880,4880,0
|
|
20230724,170200,60419540,4880,4880,4880,4880,0
|
|
20230724,170100,60419540,4880,4880,4880,4880,0
|
|
20230724,170000,60419540,4880,4880,4880,4880,0
|
|
20230724,165900,60419540,4880,4880,4880,4880,0
|
|
20230724,165800,60419540,4880,4880,4880,4880,0
|
|
20230724,165700,60419540,4880,4880,4880,4880,0
|
|
20230724,165600,60419540,4880,4880,4880,4880,0
|
|
20230724,165500,60419540,4880,4880,4880,4880,0
|
|
20230724,165400,60419540,4880,4880,4880,4880,0
|
|
20230724,165300,60419540,4880,4880,4880,4880,0
|
|
20230724,165200,60419540,4880,4880,4880,4880,0
|
|
20230724,165100,60419540,4880,4880,4880,4880,0
|
|
20230724,165000,60419540,4880,4880,4880,4880,0
|
|
20230724,164900,60419540,4880,4880,4880,4880,0
|
|
20230724,164800,60419540,4880,4880,4880,4880,0
|
|
20230724,164700,60419540,4880,4880,4880,4880,147
|
|
20230724,164600,60419540,4880,4880,4880,4880,0
|
|
20230724,164500,60419540,4880,4880,4880,4880,0
|
|
20230724,164400,60419540,4880,4880,4880,4880,0
|
|
20230724,164300,60419540,4880,4880,4880,4880,0
|
|
20230724,164200,60419540,4880,4880,4880,4880,0
|
|
20230724,164100,60419540,4880,4880,4880,4880,0
|
|
20230724,164000,60419540,4880,4880,4880,4880,0
|
|
20230724,163900,60419540,4880,4880,4880,4880,0
|
|
20230724,163800,60419540,4880,4880,4880,4880,0
|
|
20230724,163700,60419540,4880,4880,4880,4880,0
|
|
20230724,163600,60419540,4880,4880,4880,4880,0
|
|
20230724,163500,60419540,4880,4880,4880,4880,0
|
|
20230724,163400,60419540,4880,4880,4880,4880,0
|
|
20230724,163300,60419540,4880,4880,4880,4880,0
|
|
20230724,163200,60419540,4880,4880,4880,4880,0
|
|
20230724,163100,60419540,4880,4880,4880,4880,0
|
|
20230724,163000,60419540,4880,4880,4880,4880,0
|
|
20230724,162900,60419540,4880,4880,4880,4880,0
|
|
20230724,162800,60419540,4880,4880,4880,4880,0
|
|
20230724,162700,60419540,4880,4880,4880,4880,0
|
|
20230724,162600,60419540,4880,4880,4880,4880,0
|
|
20230724,162500,60419540,4880,4880,4880,4880,0
|
|
20230724,162400,60419540,4880,4880,4880,4880,0
|
|
20230724,162300,60419540,4880,4880,4880,4880,0
|
|
20230724,162200,60419540,4880,4880,4880,4880,0
|
|
20230724,162100,60419540,4880,4880,4880,4880,0
|
|
20230724,162000,60419540,4880,4880,4880,4880,0
|
|
20230724,161900,60419540,4880,4880,4880,4880,0
|
|
20230724,161800,60419540,4880,4880,4880,4880,0
|
|
20230724,161700,60419540,4880,4880,4880,4880,147
|
|
20230724,161600,60419540,4880,4880,4880,4880,0
|
|
20230724,161500,60419540,4880,4880,4880,4880,0
|
|
20230724,161400,60419540,4880,4880,4880,4880,0
|
|
20230724,161300,60419540,4880,4880,4880,4880,0
|
|
20230724,161200,60419540,4880,4880,4880,4880,0
|
|
20230724,161100,60419540,4880,4880,4880,4880,0
|
|
20230724,161000,60419540,4880,4880,4880,4880,0
|
|
20230724,160900,60419540,4880,4880,4880,4880,0
|
|
20230724,160800,60419540,4880,4880,4880,4880,0
|
|
20230724,160700,60419540,4880,4880,4880,4880,0
|
|
20230724,160600,60419540,4880,4880,4880,4880,0
|
|
20230724,160500,60419540,4880,4880,4880,4880,0
|
|
20230724,160400,60419540,4880,4880,4880,4880,0
|
|
20230724,160300,60419540,4880,4880,4880,4880,0
|
|
20230724,160200,60419540,4880,4880,4880,4880,0
|
|
20230724,160100,60419540,4880,4880,4880,4880,0
|
|
20230724,160000,60419540,4880,4880,4880,4880,0
|
|
20230724,155900,60419540,4880,4880,4880,4880,0
|
|
20230724,155800,60419540,4880,4880,4880,4880,0
|
|
20230724,155700,60419540,4880,4880,4880,4880,0
|
|
20230724,155600,60419540,4880,4880,4880,4880,0
|
|
20230724,155500,60419540,4880,4880,4880,4880,0
|
|
20230724,155400,60419540,4880,4880,4880,4880,0
|
|
20230724,155300,60419540,4880,4880,4880,4880,0
|
|
20230724,155200,60419540,4880,4880,4880,4880,0
|
|
20230724,155100,60419540,4880,4880,4880,4880,0
|
|
20230724,155000,60419540,4880,4880,4880,4880,0
|
|
20230724,154900,60419540,4880,4880,4880,4880,0
|
|
20230724,154800,60419540,4880,4880,4880,4880,0
|
|
20230724,154700,60419540,4880,4880,4880,4880,147
|
|
20230724,154600,60419540,4880,4880,4880,4880,0
|
|
20230724,154500,60419540,4880,4880,4880,4880,0
|
|
20230724,154400,60419540,4880,4880,4880,4880,0
|
|
20230724,154300,60419540,4880,4880,4880,4880,0
|
|
20230724,154200,60419540,4880,4880,4880,4880,0
|
|
20230724,154100,60419540,4880,4880,4880,4880,0
|
|
20230724,154000,60419540,4880,4880,4880,4880,0
|
|
20230724,153900,60419540,4880,4880,4880,4880,0
|
|
20230724,153800,60419540,4880,4880,4880,4880,0
|
|
20230724,153700,60419540,4880,4880,4880,4880,0
|
|
20230724,153600,60419540,4880,4880,4880,4880,0
|
|
20230724,153500,60419540,4880,4880,4880,4880,0
|
|
20230724,153400,60419540,4880,4880,4880,4880,0
|
|
20230724,153300,60419540,4880,4880,4880,4880,0
|
|
20230724,153200,60419540,4880,4880,4880,4880,0
|
|
20230724,153100,60419540,4880,4880,4880,4880,0
|
|
20230724,153000,60419540,4880,4880,4880,4880,147
|
|
20230724,152900,59702180,4875,4875,4875,4875,0
|
|
20230724,152800,59702180,4875,4875,4875,4875,0
|
|
20230724,152700,59702180,4875,4875,4875,4875,0
|
|
20230724,152600,59702180,4875,4875,4875,4875,0
|
|
20230724,152500,59702180,4875,4875,4875,4875,0
|
|
20230724,152400,59702180,4875,4875,4875,4875,0
|
|
20230724,152300,59702180,4875,4875,4875,4875,0
|
|
20230724,152200,59702180,4875,4875,4875,4875,0
|
|
20230724,152100,59702180,4875,4875,4875,4875,0
|
|
20230724,152000,59702180,4875,4875,4875,4875,0
|
|
20230724,151900,59702180,4875,4875,4875,4875,0
|
|
20230724,151800,59702180,4875,4875,4875,4875,0
|
|
20230724,151700,59702180,4875,4875,4875,4875,0
|
|
20230724,151600,59702180,4875,4875,4875,4875,0
|
|
20230724,151500,59702180,4875,4875,4875,4875,0
|
|
20230724,151400,59702180,4875,4875,4875,4875,0
|
|
20230724,151300,59702180,4875,4875,4875,4875,0
|
|
20230724,151200,59702180,4875,4875,4875,4875,8
|
|
20230724,151100,59663180,4885,4885,4885,4885,0
|
|
20230724,151000,59663180,4885,4885,4885,4885,0
|
|
20230724,150900,59663180,4885,4885,4885,4885,0
|
|
20230724,150800,59663180,4885,4885,4885,4885,0
|
|
20230724,150700,59663180,4885,4885,4885,4885,0
|
|
20230724,150600,59663180,4885,4885,4885,4885,0
|
|
20230724,150500,59663180,4885,4885,4885,4885,0
|
|
20230724,150400,59663180,4885,4885,4885,4885,0
|
|
20230724,150300,59663180,4885,4885,4885,4885,0
|
|
20230724,150200,59663180,4885,4885,4885,4885,0
|
|
20230724,150100,59663180,4885,4885,4885,4885,0
|
|
20230724,150000,59663180,4885,4885,4885,4885,0
|
|
20230724,145900,59663180,4885,4885,4885,4885,300
|
|
20230724,145800,58197680,4885,4885,4885,4885,1
|
|
20230724,145700,58192795,4885,4885,4885,4885,0
|
|
20230724,145600,58192795,4885,4885,4885,4885,0
|
|
20230724,145500,58192795,4885,4885,4885,4885,0
|
|
20230724,145400,58192795,4885,4885,4885,4885,0
|
|
20230724,145300,58192795,4885,4885,4885,4885,0
|
|
20230724,145200,58192795,4885,4885,4885,4885,0
|
|
20230724,145100,58192795,4885,4885,4885,4885,1
|
|
20230724,145000,58187910,4885,4885,4885,4885,0
|
|
20230724,144900,58187910,4885,4885,4885,4885,0
|
|
20230724,144800,58187910,4885,4885,4885,4885,0
|
|
20230724,144700,58187910,4885,4885,4885,4885,1
|
|
20230724,144600,58183025,4885,4885,4885,4885,66
|
|
20230724,144500,57860615,4895,4895,4895,4895,0
|
|
20230724,144400,57860615,4895,4885,4895,4885,1936
|
|
20230724,144300,48403235,4880,4880,4880,4880,0
|
|
20230724,144200,48403235,4880,4880,4880,4880,1
|
|
20230724,144100,48398355,4885,4885,4885,4885,1
|
|
20230724,144000,48393470,4875,4875,4875,4875,0
|
|
20230724,143900,48393470,4875,4875,4875,4875,0
|
|
20230724,143800,48393470,4875,4875,4875,4875,0
|
|
20230724,143700,48393470,4875,4875,4875,4875,0
|
|
20230724,143600,48393470,4875,4875,4875,4875,0
|
|
20230724,143500,48393470,4875,4875,4875,4875,0
|
|
20230724,143400,48393470,4875,4875,4875,4875,0
|
|
20230724,143300,48393470,4875,4875,4875,4875,0
|
|
20230724,143200,48393470,4875,4875,4875,4875,0
|
|
20230724,143100,48393470,4875,4875,4875,4875,0
|
|
20230724,143000,48393470,4875,4875,4875,4875,0
|
|
20230724,142900,48393470,4875,4875,4875,4875,0
|
|
20230724,142800,48393470,4875,4875,4875,4875,0
|
|
20230724,142700,48393470,4875,4875,4875,4875,0
|
|
20230724,142600,48393470,4875,4875,4875,4875,0
|
|
20230724,142500,48393470,4875,4875,4875,4875,68
|
|
20230724,142400,48061970,4875,4875,4875,4875,0
|
|
20230724,142300,48061970,4875,4875,4875,4875,0
|
|
20230724,142200,48061970,4875,4875,4875,4875,20
|
|
20230724,142100,47964470,4875,4875,4875,4875,100
|
|
20230724,142000,47476970,4875,4875,4875,4875,0
|
|
20230724,141900,47476970,4875,4875,4875,4875,0
|
|
20230724,141800,47476970,4875,4875,4875,4875,0
|
|
20230724,141700,47476970,4875,4875,4875,4875,0
|
|
20230724,141600,47476970,4875,4875,4875,4875,0
|
|
20230724,141500,47476970,4875,4875,4875,4875,100
|
|
20230724,141400,46989470,4875,4875,4875,4875,0
|
|
20230724,141300,46989470,4875,4875,4875,4875,0
|
|
20230724,141200,46989470,4875,4875,4875,4875,10
|
|
20230724,141100,46940720,4885,4885,4885,4885,0
|
|
20230724,141000,46940720,4885,4885,4885,4885,0
|
|
20230724,140900,46940720,4885,4885,4885,4885,0
|
|
20230724,140800,46940720,4885,4885,4885,4885,0
|
|
20230724,140700,46940720,4885,4885,4885,4885,0
|
|
20230724,140600,46940720,4885,4885,4885,4885,0
|
|
20230724,140500,46940720,4885,4885,4885,4885,0
|
|
20230724,140400,46940720,4885,4885,4885,4885,0
|
|
20230724,140300,46940720,4885,4885,4885,4885,0
|
|
20230724,140200,46940720,4885,4885,4885,4885,0
|
|
20230724,140100,46940720,4885,4865,4885,4865,73
|
|
20230724,140000,46585555,4860,4860,4860,4860,0
|
|
20230724,135900,46585555,4860,4860,4860,4860,0
|
|
20230724,135800,46585555,4860,4860,4860,4860,0
|
|
20230724,135700,46585555,4860,4860,4860,4860,100
|
|
20230724,135600,46099555,4865,4865,4865,4865,0
|
|
20230724,135500,46099555,4865,4865,4865,4865,0
|
|
20230724,135400,46099555,4865,4865,4865,4865,0
|
|
20230724,135300,46099555,4865,4865,4865,4865,0
|
|
20230724,135200,46099555,4865,4865,4865,4865,0
|
|
20230724,135100,46099555,4865,4865,4865,4865,1
|
|
20230724,135000,46094690,4865,4865,4865,4865,40
|
|
20230724,134900,45900090,4870,4870,4870,4870,17
|
|
20230724,134800,45817300,4870,4870,4870,4870,0
|
|
20230724,134700,45817300,4870,4870,4870,4870,0
|
|
20230724,134600,45817300,4870,4870,4870,4870,0
|
|
20230724,134500,45817300,4870,4870,4870,4870,0
|
|
20230724,134400,45817300,4870,4870,4870,4870,0
|
|
20230724,134300,45817300,4870,4870,4870,4870,0
|
|
20230724,134200,45817300,4870,4870,4870,4870,0
|
|
20230724,134100,45817300,4870,4870,4870,4870,0
|
|
20230724,134000,45817300,4870,4870,4870,4870,0
|
|
20230724,133900,45817300,4870,4870,4870,4870,87
|
|
20230724,133800,45393610,4870,4870,4870,4870,1
|
|
20230724,133700,45388740,4870,4870,4870,4870,32
|
|
20230724,133600,45232900,4870,4870,4870,4870,0
|
|
20230724,133500,45232900,4870,4870,4870,4870,0
|
|
20230724,133400,45232900,4870,4870,4870,4870,0
|
|
20230724,133300,45232900,4870,4870,4870,4870,1
|
|
20230724,133200,45228030,4870,4870,4870,4870,1
|
|
20230724,133100,45223160,4870,4875,4875,4870,37
|
|
20230724,133000,45042945,4875,4875,4875,4875,0
|
|
20230724,132900,45042945,4875,4875,4875,4875,0
|
|
20230724,132800,45042945,4875,4875,4875,4875,0
|
|
20230724,132700,45042945,4875,4875,4875,4875,0
|
|
20230724,132600,45042945,4875,4875,4875,4875,0
|
|
20230724,132500,45042945,4875,4875,4875,4875,20
|
|
20230724,132400,44945445,4875,4875,4875,4875,0
|
|
20230724,132300,44945445,4875,4875,4875,4875,2
|
|
20230724,132200,44935695,4875,4875,4875,4875,20
|
|
20230724,132100,44838195,4875,4875,4875,4875,110
|
|
20230724,132000,44301945,4880,4880,4880,4880,0
|
|
20230724,131900,44301945,4880,4880,4880,4880,12
|
|
20230724,131800,44243385,4880,4880,4880,4880,20
|
|
20230724,131700,44145785,4880,4880,4880,4880,0
|
|
20230724,131600,44145785,4880,4880,4880,4880,1
|
|
20230724,131500,44140905,4865,4880,4880,4865,304
|
|
20230724,131400,42661560,4885,4890,4890,4885,105
|
|
20230724,131300,42148270,4895,4895,4895,4895,0
|
|
20230724,131200,42148270,4895,4895,4895,4895,0
|
|
20230724,131100,42148270,4895,4895,4895,4895,0
|
|
20230724,131000,42148270,4895,4895,4895,4895,11
|
|
20230724,130900,42094425,4900,4900,4900,4900,0
|
|
20230724,130800,42094425,4900,4900,4900,4900,0
|
|
20230724,130700,42094425,4900,4900,4900,4900,0
|
|
20230724,130600,42094425,4900,4900,4900,4900,0
|
|
20230724,130500,42094425,4900,4900,4900,4900,0
|
|
20230724,130400,42094425,4900,4900,4900,4900,0
|
|
20230724,130300,42094425,4900,4900,4900,4900,0
|
|
20230724,130200,42094425,4900,4900,4900,4900,0
|
|
20230724,130100,42094425,4900,4900,4900,4900,2
|
|
20230724,130000,42084625,4900,4900,4900,4900,0
|
|
20230724,125900,42084625,4900,4900,4900,4900,0
|
|
20230724,125800,42084625,4900,4900,4900,4900,0
|
|
20230724,125700,42084625,4900,4900,4900,4900,0
|
|
20230724,125600,42084625,4900,4900,4900,4900,0
|
|
20230724,125500,42084625,4900,4900,4900,4900,0
|
|
20230724,125400,42084625,4900,4900,4900,4900,0
|
|
20230724,125300,42084625,4900,4900,4900,4900,0
|
|
20230724,125200,42084625,4900,4900,4900,4900,54
|
|
20230724,125100,41820025,4900,4900,4900,4900,0
|
|
20230724,125000,41820025,4900,4900,4900,4900,26
|
|
20230724,124900,41692625,4900,4900,4900,4900,0
|
|
20230724,124800,41692625,4900,4900,4900,4900,0
|
|
20230724,124700,41692625,4900,4900,4900,4900,300
|
|
20230724,124600,40222625,4900,4900,4900,4900,934
|
|
20230724,124500,35646025,4900,4900,4900,4900,200
|
|
20230724,124400,34666025,4890,4890,4890,4890,30
|
|
20230724,124300,34519325,4900,4900,4900,4900,0
|
|
20230724,124200,34519325,4900,4900,4900,4900,100
|
|
20230724,124100,34029325,4890,4905,4905,4890,1537
|
|
20230724,124000,26502255,4905,4905,4905,4905,0
|
|
20230724,123900,26502255,4905,4905,4905,4905,210
|
|
20230724,123800,25472205,4915,4915,4915,4915,0
|
|
20230724,123700,25472205,4915,4905,4915,4905,40
|
|
20230724,123600,25275805,4900,4910,4910,4900,500
|
|
20230724,123500,22823495,4915,4915,4915,4915,0
|
|
20230724,123400,22823495,4915,4915,4915,4915,0
|
|
20230724,123300,22823495,4915,4915,4915,4915,25
|
|
20230724,123200,22700620,4915,4915,4915,4915,0
|
|
20230724,123100,22700620,4915,4915,4915,4915,0
|
|
20230724,123000,22700620,4915,4915,4915,4915,0
|
|
20230724,122900,22700620,4915,4915,4915,4915,0
|
|
20230724,122800,22700620,4915,4915,4915,4915,0
|
|
20230724,122700,22700620,4915,4915,4915,4915,0
|
|
20230724,122600,22700620,4915,4915,4915,4915,2
|
|
20230724,122500,22690790,4920,4920,4920,4920,30
|
|
20230724,122400,22543190,4915,4915,4915,4915,0
|
|
20230724,122300,22543190,4915,4915,4915,4915,0
|
|
20230724,122200,22543190,4915,4915,4915,4915,0
|
|
20230724,122100,22543190,4915,4915,4915,4915,0
|
|
20230724,122000,22543190,4915,4915,4915,4915,0
|
|
20230724,121900,22543190,4915,4925,4925,4915,160
|
|
20230724,121800,21756590,4930,4930,4930,4930,0
|
|
20230724,121700,21756590,4930,4930,4930,4930,20
|
|
20230724,121600,21657990,4930,4930,4930,4930,0
|
|
20230724,121500,21657990,4930,4930,4930,4930,0
|
|
20230724,121400,21657990,4930,4930,4930,4930,0
|
|
20230724,121300,21657990,4930,4930,4930,4930,0
|
|
20230724,121200,21657990,4930,4930,4930,4930,0
|
|
20230724,121100,21657990,4930,4930,4930,4930,0
|
|
20230724,121000,21657990,4930,4930,4930,4930,0
|
|
20230724,120900,21657990,4930,4930,4930,4930,0
|
|
20230724,120800,21657990,4930,4930,4930,4930,0
|
|
20230724,120700,21657990,4930,4930,4935,4930,14
|
|
20230724,120600,21588965,4930,4910,4930,4910,61
|
|
20230724,120500,21288260,4915,4915,4915,4915,0
|
|
20230724,120400,21288260,4915,4915,4915,4915,0
|
|
20230724,120300,21288260,4915,4915,4915,4915,0
|
|
20230724,120200,21288260,4915,4915,4915,4915,0
|
|
20230724,120100,21288260,4915,4915,4915,4915,1
|
|
20230724,120000,21283345,4915,4915,4915,4915,104
|
|
20230724,115900,20772185,4915,4915,4915,4915,0
|
|
20230724,115800,20772185,4915,4915,4915,4915,8
|
|
20230724,115700,20732865,4915,4925,4925,4915,152
|
|
20230724,115600,19985345,4925,4925,4925,4925,5
|
|
20230724,115500,19960720,4925,4930,4930,4925,373
|
|
20230724,115400,18123305,4935,4940,4940,4935,310
|
|
20230724,115300,16592455,4940,4945,4945,4940,397
|
|
20230724,115200,14629535,4950,4955,4955,4950,816
|
|
20230724,115100,10586295,4970,4960,4970,4960,2
|
|
20230724,115000,10576365,4955,4955,4955,4955,0
|
|
20230724,114900,10576365,4955,4955,4955,4955,0
|
|
20230724,114800,10576365,4955,4955,4955,4955,0
|
|
20230724,114700,10576365,4955,4955,4955,4955,0
|
|
20230724,114600,10576365,4955,4955,4955,4955,0
|
|
20230724,114500,10576365,4955,4955,4955,4955,0
|
|
20230724,114400,10576365,4955,4955,4955,4955,192
|
|
20230724,114300,9625005,4950,4950,4950,4950,0
|
|
20230724,114200,9625005,4950,4950,4950,4950,0
|
|
20230724,114100,9625005,4950,4950,4950,4950,0
|
|
20230724,114000,9625005,4950,4950,4950,4950,0
|
|
20230724,113900,9625005,4950,4950,4950,4950,0
|
|
20230724,113800,9625005,4950,4950,4950,4950,1
|
|
20230724,113700,9620055,4955,4955,4955,4955,0
|
|
20230724,113600,9620055,4955,4955,4955,4955,0
|
|
20230724,113500,9620055,4955,4955,4955,4955,0
|
|
20230724,113400,9620055,4955,4955,4955,4955,0
|
|
20230724,113300,9620055,4955,4955,4955,4955,0
|
|
20230724,113200,9620055,4955,4955,4955,4955,0
|
|
20230724,113100,9620055,4955,4955,4955,4955,0
|
|
20230724,113000,9620055,4955,4955,4955,4955,8
|
|
20230724,112900,9580415,4955,4955,4955,4955,0
|
|
20230724,112800,9580415,4955,4955,4955,4955,1
|
|
20230724,112700,9575460,4965,4965,4965,4965,0
|
|
20230724,112600,9575460,4965,4965,4965,4965,20
|
|
20230724,112500,9476160,4960,4960,4960,4960,0
|
|
20230724,112400,9476160,4960,4960,4960,4960,0
|
|
20230724,112300,9476160,4960,4960,4960,4960,0
|
|
20230724,112200,9476160,4960,4960,4960,4960,0
|
|
20230724,112100,9476160,4960,4960,4960,4960,4
|
|
20230724,112000,9456320,4965,4965,4965,4965,0
|
|
20230724,111900,9456320,4965,4965,4965,4965,0
|
|
20230724,111800,9456320,4965,4965,4965,4965,0
|
|
20230724,111700,9456320,4965,4965,4965,4965,0
|
|
20230724,111600,9456320,4965,4965,4965,4965,0
|
|
20230724,111500,9456320,4965,4965,4965,4965,0
|
|
20230724,111400,9456320,4965,4965,4965,4965,0
|
|
20230724,111300,9456320,4965,4965,4965,4965,0
|
|
20230724,111200,9456320,4965,4965,4965,4965,0
|
|
20230724,111100,9456320,4965,4965,4965,4965,5
|
|
20230724,111000,9431495,4980,4980,4980,4980,0
|
|
20230724,110900,9431495,4980,4980,4980,4980,0
|
|
20230724,110800,9431495,4980,4980,4980,4980,0
|
|
20230724,110700,9431495,4980,4980,4980,4980,0
|
|
20230724,110600,9431495,4980,4980,4980,4980,0
|
|
20230724,110500,9431495,4980,4980,4980,4980,0
|
|
20230724,110400,9431495,4980,4980,4980,4980,0
|
|
20230724,110300,9431495,4980,4980,4980,4980,0
|
|
20230724,110200,9431495,4980,4980,4980,4980,0
|
|
20230724,110100,9431495,4980,4980,4980,4980,0
|
|
20230724,110000,9431495,4980,4980,4980,4980,0
|
|
20230724,105900,9431495,4980,4980,4980,4980,0
|
|
20230724,105800,9431495,4980,4980,4980,4980,0
|
|
20230724,105700,9431495,4980,4980,4980,4980,0
|
|
20230724,105600,9431495,4980,4980,4980,4980,0
|
|
20230724,105500,9431495,4980,4980,4980,4980,0
|
|
20230724,105400,9431495,4980,4980,4980,4980,0
|
|
20230724,105300,9431495,4980,4980,4980,4980,0
|
|
20230724,105200,9431495,4980,4980,4980,4980,0
|
|
20230724,105100,9431495,4980,4980,4980,4980,0
|
|
20230724,105000,9431495,4980,4980,4980,4980,0
|
|
20230724,104900,9431495,4980,4980,4980,4980,0
|
|
20230724,104800,9431495,4980,4980,4980,4980,0
|
|
20230724,104700,9431495,4980,4980,4980,4980,22
|
|
20230724,104600,9321935,4980,4980,4980,4980,0
|
|
20230724,104500,9321935,4980,4980,4980,4980,0
|
|
20230724,104400,9321935,4980,4980,4980,4980,0
|
|
20230724,104300,9321935,4980,4980,4980,4980,0
|
|
20230724,104200,9321935,4980,4980,4980,4980,0
|
|
20230724,104100,9321935,4980,4980,4980,4980,0
|
|
20230724,104000,9321935,4980,4980,4980,4980,0
|
|
20230724,103900,9321935,4980,4980,4980,4980,15
|
|
20230724,103800,9247235,5000,5000,5000,5000,0
|
|
20230724,103700,9247235,5000,5000,5000,5000,0
|
|
20230724,103600,9247235,5000,5000,5000,5000,0
|
|
20230724,103500,9247235,5000,4950,5000,4950,743
|
|
20230724,103400,5552540,4950,4950,4950,4950,0
|
|
20230724,103300,5552540,4950,4950,4950,4950,5
|
|
20230724,103200,5527790,4950,4950,4950,4950,0
|
|
20230724,103100,5527790,4950,4950,4950,4950,1
|
|
20230724,103000,5522840,4945,4945,4945,4945,0
|
|
20230724,102900,5522840,4945,4945,4945,4945,52
|
|
20230724,102800,5265700,4950,4950,4950,4950,0
|
|
20230724,102700,5265700,4950,4950,4950,4950,0
|
|
20230724,102600,5265700,4950,4950,4950,4950,0
|
|
20230724,102500,5265700,4950,4950,4950,4950,0
|
|
20230724,102400,5265700,4950,4950,4950,4950,0
|
|
20230724,102300,5265700,4950,4950,4950,4950,0
|
|
20230724,102200,5265700,4950,4950,4950,4950,0
|
|
20230724,102100,5265700,4950,4950,4950,4950,0
|
|
20230724,102000,5265700,4950,4950,4950,4950,20
|
|
20230724,101900,5166700,4950,4950,4950,4950,0
|
|
20230724,101800,5166700,4950,4950,4950,4950,0
|
|
20230724,101700,5166700,4950,4950,4950,4950,0
|
|
20230724,101600,5166700,4950,4950,4950,4950,0
|
|
20230724,101500,5166700,4950,4950,4950,4950,0
|
|
20230724,101400,5166700,4950,4950,4950,4950,0
|
|
20230724,101300,5166700,4950,4950,4950,4950,0
|
|
20230724,101200,5166700,4950,4950,4950,4950,0
|
|
20230724,101100,5166700,4950,4950,4950,4950,0
|
|
20230724,101000,5166700,4950,4950,4950,4950,5
|
|
20230724,100900,5141950,4950,4950,4950,4950,0
|
|
20230724,100800,5141950,4950,4950,4950,4950,0
|
|
20230724,100700,5141950,4950,4950,4950,4950,0
|
|
20230724,100600,5141950,4950,4950,4950,4950,0
|
|
20230724,100500,5141950,4950,4950,4950,4950,0
|
|
20230724,100400,5141950,4950,4950,4950,4950,0
|
|
20230724,100300,5141950,4950,4950,4950,4950,0
|
|
20230724,100200,5141950,4950,4950,4950,4950,0
|
|
20230724,100100,5141950,4950,4950,4950,4950,1
|
|
20230724,100000,5137000,4950,4950,4950,4950,0
|
|
20230724,095900,5137000,4950,4950,4950,4950,0
|
|
20230724,095800,5137000,4950,4950,4950,4950,0
|
|
20230724,095700,5137000,4950,4950,4950,4950,170
|
|
20230724,095600,4295500,4950,4950,4950,4950,0
|
|
20230724,095500,4295500,4950,4950,4950,4950,61
|
|
20230724,095400,3993550,4950,4950,4950,4950,0
|
|
20230724,095300,3993550,4950,4950,4950,4950,381
|
|
20230724,095200,2107600,4950,4950,4950,4950,60
|
|
20230724,095100,1810600,4950,4950,4950,4950,0
|
|
20230724,095000,1810600,4950,4950,4950,4950,0
|
|
20230724,094900,1810600,4950,4950,4950,4950,0
|
|
20230724,094800,1810600,4950,4950,4950,4950,68
|
|
20230724,094700,1474000,4950,4950,4950,4950,0
|
|
20230724,094600,1474000,4950,4950,4950,4950,0
|
|
20230724,094500,1474000,4950,4950,4950,4950,0
|
|
20230724,094400,1474000,4950,4950,4950,4950,0
|
|
20230724,094300,1474000,4950,4950,4950,4950,10
|
|
20230724,094200,1424500,4950,4950,4950,4950,0
|
|
20230724,094100,1424500,4950,4950,4950,4950,0
|
|
20230724,094000,1424500,4950,4950,4950,4950,0
|
|
20230724,093900,1424500,4950,4950,4950,4950,0
|
|
20230724,093800,1424500,4950,4950,4950,4950,0
|
|
20230724,093700,1424500,4950,4950,4950,4950,0
|
|
20230724,093600,1424500,4950,4950,4950,4950,0
|
|
20230724,093500,1424500,4950,4950,4950,4950,0
|
|
20230724,093400,1424500,4950,4950,4950,4950,0
|
|
20230724,093300,1424500,4950,4950,4950,4950,30
|
|
20230724,093200,1276000,4945,4945,4945,4945,0
|
|
20230724,093100,1276000,4945,4945,4945,4945,0
|
|
20230724,093000,1276000,4945,4945,4945,4945,0
|
|
20230724,092900,1276000,4945,4945,4945,4945,0
|
|
20230724,092800,1276000,4945,4945,4945,4945,0
|
|
20230724,092700,1276000,4945,4945,4945,4945,0
|
|
20230724,092600,1276000,4945,4945,4945,4945,0
|
|
20230724,092500,1276000,4945,4945,4945,4945,0
|
|
20230724,092400,1276000,4945,4945,4945,4945,0
|
|
20230724,092300,1276000,4945,4945,4945,4945,0
|
|
20230724,092200,1276000,4945,4945,4945,4945,0
|
|
20230724,092100,1276000,4945,4945,4945,4945,0
|
|
20230724,092000,1276000,4945,4945,4945,4945,0
|
|
20230724,091900,1276000,4945,4945,4945,4945,50
|
|
20230724,091800,1028750,4955,4955,4955,4955,0
|
|
20230724,091700,1028750,4955,4955,4955,4955,0
|
|
20230724,091600,1028750,4955,4955,4955,4955,1
|
|
20230724,091500,1023795,4945,4945,4945,4945,0
|
|
20230724,091400,1023795,4945,4945,4945,4945,0
|
|
20230724,091300,1023795,4945,4945,4945,4945,0
|
|
20230724,091200,1023795,4945,4945,4945,4945,0
|
|
20230724,091100,1023795,4945,4945,4945,4945,0
|
|
20230724,091000,1023795,4945,4945,4945,4945,0
|
|
20230724,090900,1023795,4945,4945,4945,4945,0
|
|
20230724,090800,1023795,4945,4945,4945,4945,147
|
|
20230724,090700,296880,4945,4945,4945,4945,0
|
|
20230724,090600,296880,4945,4945,4945,4945,1
|
|
20230724,090500,291935,4945,4945,4945,4945,1
|
|
20230724,090400,286990,4945,4945,4945,4945,0
|
|
20230724,090300,286990,4945,4945,4945,4945,50
|
|
20230724,090200,39740,4945,4945,4945,4945,0
|
|
20230724,090100,39740,4945,4945,4945,4945,0
|
|
20230724,090000,39740,4945,4975,4975,4945,8
|