591 lines
28 KiB
CSV
591 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,184800,647225520,3365,3365,3365,3365,2744
|
|
20230724,184700,647225520,3365,3365,3365,3365,0
|
|
20230724,184600,647225520,3365,3365,3365,3365,0
|
|
20230724,184500,647225520,3365,3365,3365,3365,0
|
|
20230724,184400,647225520,3365,3365,3365,3365,0
|
|
20230724,184300,647225520,3365,3365,3365,3365,0
|
|
20230724,184200,647225520,3365,3365,3365,3365,0
|
|
20230724,184100,647225520,3365,3365,3365,3365,0
|
|
20230724,184000,647225520,3365,3365,3365,3365,0
|
|
20230724,183900,647225520,3365,3365,3365,3365,0
|
|
20230724,183800,647225520,3365,3365,3365,3365,0
|
|
20230724,183700,647225520,3365,3365,3365,3365,0
|
|
20230724,183600,647225520,3365,3365,3365,3365,0
|
|
20230724,183500,647225520,3365,3365,3365,3365,0
|
|
20230724,183400,647225520,3365,3365,3365,3365,0
|
|
20230724,183300,647225520,3365,3365,3365,3365,0
|
|
20230724,183200,647225520,3365,3365,3365,3365,0
|
|
20230724,183100,647225520,3365,3365,3365,3365,0
|
|
20230724,183000,647225520,3365,3365,3365,3365,0
|
|
20230724,182900,647225520,3365,3365,3365,3365,0
|
|
20230724,182800,647225520,3365,3365,3365,3365,0
|
|
20230724,182700,647225520,3365,3365,3365,3365,0
|
|
20230724,182600,647225520,3365,3365,3365,3365,0
|
|
20230724,182500,647225520,3365,3365,3365,3365,0
|
|
20230724,182400,647225520,3365,3365,3365,3365,0
|
|
20230724,182300,647225520,3365,3365,3365,3365,0
|
|
20230724,182200,647225520,3365,3365,3365,3365,0
|
|
20230724,182100,647225520,3365,3365,3365,3365,0
|
|
20230724,182000,647225520,3365,3365,3365,3365,0
|
|
20230724,181900,647225520,3365,3365,3365,3365,0
|
|
20230724,181800,647225520,3365,3365,3365,3365,2744
|
|
20230724,181700,647225520,3365,3365,3365,3365,0
|
|
20230724,181600,647225520,3365,3365,3365,3365,0
|
|
20230724,181500,647225520,3365,3365,3365,3365,0
|
|
20230724,181400,647225520,3365,3365,3365,3365,0
|
|
20230724,181300,647225520,3365,3365,3365,3365,0
|
|
20230724,181200,647225520,3365,3365,3365,3365,0
|
|
20230724,181100,647225520,3365,3365,3365,3365,0
|
|
20230724,181000,647225520,3365,3365,3365,3365,0
|
|
20230724,180900,647225520,3365,3365,3365,3365,0
|
|
20230724,180800,647225520,3365,3365,3365,3365,0
|
|
20230724,180700,647225520,3365,3365,3365,3365,0
|
|
20230724,180600,647225520,3365,3365,3365,3365,0
|
|
20230724,180500,647225520,3365,3365,3365,3365,0
|
|
20230724,180400,647225520,3365,3365,3365,3365,0
|
|
20230724,180300,647225520,3365,3365,3365,3365,0
|
|
20230724,180200,647225520,3365,3365,3365,3365,0
|
|
20230724,180100,647225520,3365,3365,3365,3365,0
|
|
20230724,180000,647225520,3365,3365,3365,3365,0
|
|
20230724,175900,647225520,3365,3365,3365,3365,0
|
|
20230724,175800,647225520,3365,3365,3365,3365,0
|
|
20230724,175700,647225520,3365,3365,3365,3365,0
|
|
20230724,175600,647225520,3365,3365,3365,3365,0
|
|
20230724,175500,647225520,3365,3365,3365,3365,0
|
|
20230724,175400,647225520,3365,3365,3365,3365,0
|
|
20230724,175300,647225520,3365,3365,3365,3365,0
|
|
20230724,175200,647225520,3365,3365,3365,3365,0
|
|
20230724,175100,647225520,3365,3365,3365,3365,0
|
|
20230724,175000,647225520,3365,3365,3365,3365,0
|
|
20230724,174900,647225520,3365,3365,3365,3365,0
|
|
20230724,174800,647225520,3365,3365,3365,3365,2744
|
|
20230724,174700,647225520,3365,3365,3365,3365,0
|
|
20230724,174600,647225520,3365,3365,3365,3365,0
|
|
20230724,174500,647225520,3365,3365,3365,3365,0
|
|
20230724,174400,647225520,3365,3365,3365,3365,0
|
|
20230724,174300,647225520,3365,3365,3365,3365,0
|
|
20230724,174200,647225520,3365,3365,3365,3365,0
|
|
20230724,174100,647225520,3365,3365,3365,3365,0
|
|
20230724,174000,647225520,3365,3365,3365,3365,0
|
|
20230724,173900,647225520,3365,3365,3365,3365,0
|
|
20230724,173800,647225520,3365,3365,3365,3365,0
|
|
20230724,173700,647225520,3365,3365,3365,3365,0
|
|
20230724,173600,647225520,3365,3365,3365,3365,0
|
|
20230724,173500,647225520,3365,3365,3365,3365,0
|
|
20230724,173400,647225520,3365,3365,3365,3365,0
|
|
20230724,173300,647225520,3365,3365,3365,3365,0
|
|
20230724,173200,647225520,3365,3365,3365,3365,0
|
|
20230724,173100,647225520,3365,3365,3365,3365,0
|
|
20230724,173000,647225520,3365,3365,3365,3365,0
|
|
20230724,172900,647225520,3365,3365,3365,3365,0
|
|
20230724,172800,647225520,3365,3365,3365,3365,0
|
|
20230724,172700,647225520,3365,3365,3365,3365,0
|
|
20230724,172600,647225520,3365,3365,3365,3365,0
|
|
20230724,172500,647225520,3365,3365,3365,3365,0
|
|
20230724,172400,647225520,3365,3365,3365,3365,0
|
|
20230724,172300,647225520,3365,3365,3365,3365,0
|
|
20230724,172200,647225520,3365,3365,3365,3365,0
|
|
20230724,172100,647225520,3365,3365,3365,3365,0
|
|
20230724,172000,647225520,3365,3365,3365,3365,0
|
|
20230724,171900,647225520,3365,3365,3365,3365,0
|
|
20230724,171800,647225520,3365,3365,3365,3365,2744
|
|
20230724,171700,647225520,3365,3365,3365,3365,0
|
|
20230724,171600,647225520,3365,3365,3365,3365,0
|
|
20230724,171500,647225520,3365,3365,3365,3365,0
|
|
20230724,171400,647225520,3365,3365,3365,3365,0
|
|
20230724,171300,647225520,3365,3365,3365,3365,0
|
|
20230724,171200,647225520,3365,3365,3365,3365,0
|
|
20230724,171100,647225520,3365,3365,3365,3365,0
|
|
20230724,171000,647225520,3365,3365,3365,3365,0
|
|
20230724,170900,647225520,3365,3365,3365,3365,0
|
|
20230724,170800,647225520,3365,3365,3365,3365,0
|
|
20230724,170700,647225520,3365,3365,3365,3365,0
|
|
20230724,170600,647225520,3365,3365,3365,3365,0
|
|
20230724,170500,647225520,3365,3365,3365,3365,0
|
|
20230724,170400,647225520,3365,3365,3365,3365,0
|
|
20230724,170300,647225520,3365,3365,3365,3365,0
|
|
20230724,170200,647225520,3365,3365,3365,3365,0
|
|
20230724,170100,647225520,3365,3365,3365,3365,0
|
|
20230724,170000,647225520,3365,3365,3365,3365,0
|
|
20230724,165900,647225520,3365,3365,3365,3365,0
|
|
20230724,165800,647225520,3365,3365,3365,3365,0
|
|
20230724,165700,647225520,3365,3365,3365,3365,0
|
|
20230724,165600,647225520,3365,3365,3365,3365,0
|
|
20230724,165500,647225520,3365,3365,3365,3365,0
|
|
20230724,165400,647225520,3365,3365,3365,3365,0
|
|
20230724,165300,647225520,3365,3365,3365,3365,0
|
|
20230724,165200,647225520,3365,3365,3365,3365,0
|
|
20230724,165100,647225520,3365,3365,3365,3365,0
|
|
20230724,165000,647225520,3365,3365,3365,3365,0
|
|
20230724,164900,647225520,3365,3365,3365,3365,0
|
|
20230724,164800,647225520,3365,3365,3365,3365,2744
|
|
20230724,164700,647225520,3365,3365,3365,3365,0
|
|
20230724,164600,647225520,3365,3365,3365,3365,0
|
|
20230724,164500,647225520,3365,3365,3365,3365,0
|
|
20230724,164400,647225520,3365,3365,3365,3365,0
|
|
20230724,164300,647225520,3365,3365,3365,3365,0
|
|
20230724,164200,647225520,3365,3365,3365,3365,0
|
|
20230724,164100,647225520,3365,3365,3365,3365,0
|
|
20230724,164000,647225520,3365,3365,3365,3365,0
|
|
20230724,163900,647225520,3365,3365,3365,3365,0
|
|
20230724,163800,647225520,3365,3365,3365,3365,0
|
|
20230724,163700,647225520,3365,3365,3365,3365,0
|
|
20230724,163600,647225520,3365,3365,3365,3365,0
|
|
20230724,163500,647225520,3365,3365,3365,3365,0
|
|
20230724,163400,647225520,3365,3365,3365,3365,0
|
|
20230724,163300,647225520,3365,3365,3365,3365,0
|
|
20230724,163200,647225520,3365,3365,3365,3365,0
|
|
20230724,163100,647225520,3365,3365,3365,3365,0
|
|
20230724,163000,647225520,3365,3365,3365,3365,0
|
|
20230724,162900,647225520,3365,3365,3365,3365,0
|
|
20230724,162800,647225520,3365,3365,3365,3365,0
|
|
20230724,162700,647225520,3365,3365,3365,3365,0
|
|
20230724,162600,647225520,3365,3365,3365,3365,0
|
|
20230724,162500,647225520,3365,3365,3365,3365,0
|
|
20230724,162400,647225520,3365,3365,3365,3365,0
|
|
20230724,162300,647225520,3365,3365,3365,3365,0
|
|
20230724,162200,647225520,3365,3365,3365,3365,0
|
|
20230724,162100,647225520,3365,3365,3365,3365,0
|
|
20230724,162000,647225520,3365,3365,3365,3365,0
|
|
20230724,161900,647225520,3365,3365,3365,3365,0
|
|
20230724,161800,647225520,3365,3365,3365,3365,2744
|
|
20230724,161700,647225520,3365,3365,3365,3365,0
|
|
20230724,161600,647225520,3365,3365,3365,3365,0
|
|
20230724,161500,647225520,3365,3365,3365,3365,0
|
|
20230724,161400,647225520,3365,3365,3365,3365,0
|
|
20230724,161300,647225520,3365,3365,3365,3365,0
|
|
20230724,161200,647225520,3365,3365,3365,3365,0
|
|
20230724,161100,647225520,3365,3365,3365,3365,0
|
|
20230724,161000,647225520,3365,3365,3365,3365,0
|
|
20230724,160900,647225520,3365,3365,3365,3365,0
|
|
20230724,160800,647225520,3365,3365,3365,3365,0
|
|
20230724,160700,647225520,3365,3365,3365,3365,0
|
|
20230724,160600,647225520,3365,3365,3365,3365,0
|
|
20230724,160500,647225520,3365,3365,3365,3365,0
|
|
20230724,160400,647225520,3365,3365,3365,3365,0
|
|
20230724,160300,647225520,3365,3365,3365,3365,0
|
|
20230724,160200,647225520,3365,3365,3365,3365,0
|
|
20230724,160100,647225520,3365,3365,3365,3365,0
|
|
20230724,160000,647225520,3365,3365,3365,3365,0
|
|
20230724,155900,647225520,3365,3365,3365,3365,0
|
|
20230724,155800,647225520,3365,3365,3365,3365,0
|
|
20230724,155700,647225520,3365,3365,3365,3365,0
|
|
20230724,155600,647225520,3365,3365,3365,3365,0
|
|
20230724,155500,647225520,3365,3365,3365,3365,0
|
|
20230724,155400,647225520,3365,3365,3365,3365,0
|
|
20230724,155300,647225520,3365,3365,3365,3365,0
|
|
20230724,155200,647225520,3365,3365,3365,3365,0
|
|
20230724,155100,647225520,3365,3365,3365,3365,0
|
|
20230724,155000,647225520,3365,3365,3365,3365,0
|
|
20230724,154900,647225520,3365,3365,3365,3365,0
|
|
20230724,154800,647225520,3365,3365,3365,3365,2744
|
|
20230724,154700,647225520,3365,3365,3365,3365,0
|
|
20230724,154600,647225520,3365,3365,3365,3365,0
|
|
20230724,154500,647225520,3365,3365,3365,3365,0
|
|
20230724,154400,647225520,3365,3365,3365,3365,0
|
|
20230724,154300,647225520,3365,3365,3365,3365,0
|
|
20230724,154200,647225520,3365,3365,3365,3365,0
|
|
20230724,154100,647225520,3365,3365,3365,3365,0
|
|
20230724,154000,647225520,3365,3365,3365,3365,0
|
|
20230724,153900,647225520,3365,3365,3365,3365,0
|
|
20230724,153800,647225520,3365,3365,3365,3365,0
|
|
20230724,153700,647225520,3365,3365,3365,3365,0
|
|
20230724,153600,647225520,3365,3365,3365,3365,0
|
|
20230724,153500,647225520,3365,3365,3365,3365,0
|
|
20230724,153400,647225520,3365,3365,3365,3365,0
|
|
20230724,153300,647225520,3365,3365,3365,3365,0
|
|
20230724,153200,647225520,3365,3365,3365,3365,0
|
|
20230724,153100,647225520,3365,3365,3365,3365,0
|
|
20230724,153000,647225520,3365,3365,3365,3365,2744
|
|
20230724,152900,637991960,3400,3400,3400,3400,0
|
|
20230724,152800,637991960,3400,3400,3400,3400,0
|
|
20230724,152700,637991960,3400,3400,3400,3400,0
|
|
20230724,152600,637991960,3400,3400,3400,3400,0
|
|
20230724,152500,637991960,3400,3400,3400,3400,0
|
|
20230724,152400,637991960,3400,3400,3400,3400,0
|
|
20230724,152300,637991960,3400,3400,3400,3400,0
|
|
20230724,152200,637991960,3400,3400,3400,3400,0
|
|
20230724,152100,637991960,3400,3400,3400,3400,0
|
|
20230724,152000,637991960,3400,3400,3400,3400,0
|
|
20230724,151900,637991960,3400,3385,3400,3385,2002
|
|
20230724,151800,631190785,3385,3385,3385,3385,111
|
|
20230724,151700,630815050,3390,3390,3390,3390,0
|
|
20230724,151600,630815050,3390,3385,3390,3370,156
|
|
20230724,151500,630287700,3390,3380,3390,3380,100
|
|
20230724,151400,629949600,3380,3385,3385,3380,281
|
|
20230724,151300,628998870,3385,3385,3385,3385,20
|
|
20230724,151200,628931170,3390,3390,3390,3390,1000
|
|
20230724,151100,625541170,3380,3380,3380,3380,0
|
|
20230724,151000,625541170,3380,3380,3380,3380,0
|
|
20230724,150900,625541170,3380,3380,3380,3380,1
|
|
20230724,150800,625537790,3370,3370,3370,3370,90
|
|
20230724,150700,625234490,3370,3370,3370,3370,1384
|
|
20230724,150600,620570410,3370,3370,3370,3370,500
|
|
20230724,150500,618885410,3370,3375,3375,3370,1323
|
|
20230724,150400,614420690,3375,3390,3390,3375,4208
|
|
20230724,150300,600183710,3390,3395,3395,3390,858
|
|
20230724,150200,597274140,3395,3395,3395,3395,186
|
|
20230724,150100,596642670,3395,3395,3395,3395,225
|
|
20230724,150000,595878795,3395,3395,3395,3395,48
|
|
20230724,145900,595715835,3395,3395,3395,3395,0
|
|
20230724,145800,595715835,3395,3395,3395,3395,52
|
|
20230724,145700,595539295,3390,3390,3390,3390,30
|
|
20230724,145600,595437595,3390,3390,3390,3390,0
|
|
20230724,145500,595437595,3390,3390,3390,3390,0
|
|
20230724,145400,595437595,3390,3390,3390,3390,236
|
|
20230724,145300,594637555,3390,3390,3390,3390,600
|
|
20230724,145200,592603555,3390,3395,3395,3390,94
|
|
20230724,145100,592284445,3390,3395,3395,3390,92
|
|
20230724,145000,591972555,3395,3395,3395,3395,216
|
|
20230724,144900,591239235,3395,3390,3395,3390,873
|
|
20230724,144800,588275775,3390,3390,3390,3390,0
|
|
20230724,144700,588275775,3390,3390,3390,3390,10
|
|
20230724,144600,588241875,3395,3395,3395,3395,1144
|
|
20230724,144500,584357995,3395,3395,3395,3395,0
|
|
20230724,144400,584357995,3395,3400,3400,3390,2830
|
|
20230724,144300,574753445,3400,3400,3400,3400,420
|
|
20230724,144200,573325445,3400,3400,3400,3400,20
|
|
20230724,144100,573257445,3405,3405,3405,3405,110
|
|
20230724,144000,572882895,3405,3405,3405,3405,0
|
|
20230724,143900,572882895,3405,3405,3405,3405,25
|
|
20230724,143800,572797770,3405,3405,3405,3405,0
|
|
20230724,143700,572797770,3405,3405,3405,3405,10
|
|
20230724,143600,572763720,3395,3395,3395,3395,0
|
|
20230724,143500,572763720,3395,3400,3400,3395,2093
|
|
20230724,143400,565653765,3400,3400,3400,3400,40
|
|
20230724,143300,565517765,3395,3395,3395,3395,0
|
|
20230724,143200,565517765,3395,3395,3395,3395,0
|
|
20230724,143100,565517765,3395,3395,3395,3395,610
|
|
20230724,143000,563446815,3400,3400,3400,3400,2173
|
|
20230724,142900,556058615,3400,3400,3400,3400,376
|
|
20230724,142800,554780215,3400,3400,3400,3400,20
|
|
20230724,142700,554712215,3410,3400,3410,3400,9
|
|
20230724,142600,554681605,3400,3410,3410,3400,932
|
|
20230724,142500,551511510,3415,3415,3415,3415,0
|
|
20230724,142400,551511510,3415,3415,3415,3415,20
|
|
20230724,142300,551443210,3415,3415,3415,3415,27
|
|
20230724,142200,551351005,3415,3415,3415,3415,30
|
|
20230724,142100,551248555,3415,3415,3415,3415,0
|
|
20230724,142000,551248555,3415,3415,3415,3415,0
|
|
20230724,141900,551248555,3415,3410,3415,3410,45
|
|
20230724,141800,551094905,3415,3415,3415,3415,0
|
|
20230724,141700,551094905,3415,3415,3415,3415,0
|
|
20230724,141600,551094905,3415,3415,3415,3415,0
|
|
20230724,141500,551094905,3415,3400,3415,3400,402
|
|
20230724,141400,549728075,3400,3400,3400,3400,651
|
|
20230724,141300,547514675,3400,3415,3415,3400,2110
|
|
20230724,141200,540334825,3415,3415,3415,3415,100
|
|
20230724,141100,539993325,3410,3410,3410,3410,0
|
|
20230724,141000,539993325,3410,3410,3410,3410,178
|
|
20230724,140900,539386345,3405,3405,3405,3405,0
|
|
20230724,140800,539386345,3405,3405,3405,3405,1
|
|
20230724,140700,539382940,3410,3410,3410,3410,0
|
|
20230724,140600,539382940,3410,3410,3410,3410,11
|
|
20230724,140500,539345430,3395,3395,3395,3395,0
|
|
20230724,140400,539345430,3395,3395,3395,3395,0
|
|
20230724,140300,539345430,3395,3395,3395,3395,0
|
|
20230724,140200,539345430,3395,3400,3400,3395,100
|
|
20230724,140100,539005785,3395,3405,3405,3395,199
|
|
20230724,140000,538329615,3415,3415,3415,3415,0
|
|
20230724,135900,538329615,3415,3400,3415,3395,92
|
|
20230724,135800,538016935,3400,3400,3400,3400,0
|
|
20230724,135700,538016935,3400,3400,3400,3400,30
|
|
20230724,135600,537914935,3400,3400,3400,3400,205
|
|
20230724,135500,537217935,3395,3395,3395,3395,0
|
|
20230724,135400,537217935,3395,3395,3395,3395,0
|
|
20230724,135300,537217935,3395,3400,3400,3395,40
|
|
20230724,135200,537082105,3410,3410,3410,3410,0
|
|
20230724,135100,537082105,3410,3410,3410,3410,0
|
|
20230724,135000,537082105,3410,3410,3410,3410,0
|
|
20230724,134900,537082105,3410,3410,3410,3410,0
|
|
20230724,134800,537082105,3410,3395,3410,3395,3748
|
|
20230724,134700,524357630,3395,3405,3405,3395,301
|
|
20230724,134600,523334295,3400,3405,3405,3400,160
|
|
20230724,134500,522790245,3405,3405,3405,3405,0
|
|
20230724,134400,522790245,3405,3405,3405,3405,11
|
|
20230724,134300,522752790,3415,3415,3415,3415,0
|
|
20230724,134200,522752790,3415,3415,3415,3415,0
|
|
20230724,134100,522752790,3415,3415,3415,3415,0
|
|
20230724,134000,522752790,3415,3400,3415,3400,62
|
|
20230724,133900,522541965,3400,3410,3410,3400,2203
|
|
20230724,133800,515046640,3410,3410,3410,3410,151
|
|
20230724,133700,514531730,3410,3415,3415,3410,1071
|
|
20230724,133600,510879545,3415,3415,3415,3415,0
|
|
20230724,133500,510879545,3415,3415,3420,3415,603
|
|
20230724,133400,508820270,3415,3415,3415,3415,0
|
|
20230724,133300,508820270,3415,3415,3415,3415,0
|
|
20230724,133200,508820270,3415,3415,3415,3415,0
|
|
20230724,133100,508820270,3415,3415,3415,3415,1
|
|
20230724,133000,508816855,3415,3415,3415,3415,279
|
|
20230724,132900,507864070,3420,3420,3420,3420,10
|
|
20230724,132800,507829870,3400,3400,3400,3400,0
|
|
20230724,132700,507829870,3400,3400,3400,3400,0
|
|
20230724,132600,507829870,3400,3400,3400,3400,200
|
|
20230724,132500,507149870,3400,3400,3400,3400,0
|
|
20230724,132400,507149870,3400,3410,3410,3400,5510
|
|
20230724,132300,488398880,3415,3415,3415,3415,884
|
|
20230724,132200,485380020,3415,3415,3415,3415,0
|
|
20230724,132100,485380020,3415,3415,3415,3415,0
|
|
20230724,132000,485380020,3415,3415,3415,3415,30
|
|
20230724,131900,485277570,3425,3425,3425,3425,30
|
|
20230724,131800,485174820,3425,3425,3425,3425,20
|
|
20230724,131700,485106320,3425,3425,3425,3425,21
|
|
20230724,131600,485034395,3425,3425,3425,3425,20
|
|
20230724,131500,484965895,3425,3425,3425,3425,586
|
|
20230724,131400,482958845,3410,3410,3410,3410,0
|
|
20230724,131300,482958845,3410,3410,3410,3410,0
|
|
20230724,131200,482958845,3410,3410,3410,3410,0
|
|
20230724,131100,482958845,3410,3410,3410,3410,0
|
|
20230724,131000,482958845,3410,3410,3410,3410,0
|
|
20230724,130900,482958845,3410,3410,3410,3410,1000
|
|
20230724,130800,479548845,3410,3410,3410,3410,106
|
|
20230724,130700,479187385,3420,3420,3420,3420,0
|
|
20230724,130600,479187385,3420,3415,3420,3415,55
|
|
20230724,130500,478999355,3415,3415,3415,3415,1652
|
|
20230724,130400,473357775,3415,3415,3415,3415,2149
|
|
20230724,130300,466018940,3410,3410,3410,3410,0
|
|
20230724,130200,466018940,3410,3410,3410,3410,0
|
|
20230724,130100,466018940,3410,3400,3410,3400,1776
|
|
20230724,130000,459965910,3395,3400,3400,3395,478
|
|
20230724,125900,458342870,3400,3400,3400,3400,25
|
|
20230724,125800,458257870,3400,3405,3405,3400,514
|
|
20230724,125700,456510265,3400,3400,3400,3395,1383
|
|
20230724,125600,451808070,3400,3400,3400,3395,1322
|
|
20230724,125500,447314195,3400,3405,3405,3400,2276
|
|
20230724,125400,439575440,3405,3400,3405,3400,190
|
|
20230724,125300,438928940,3405,3405,3405,3405,1543
|
|
20230724,125200,433675025,3405,3410,3410,3405,349
|
|
20230724,125100,432485040,3410,3415,3415,3410,34
|
|
20230724,125000,432369095,3405,3410,3410,3405,1603
|
|
20230724,124900,426910830,3405,3405,3405,3405,103
|
|
20230724,124800,426560115,3405,3400,3405,3400,2037
|
|
20230724,124700,419629720,3400,3410,3415,3400,4122
|
|
20230724,124600,405605880,3415,3425,3425,3415,1554
|
|
20230724,124500,400292010,3425,3425,3425,3425,26
|
|
20230724,124400,400202960,3425,3425,3425,3425,1
|
|
20230724,124300,400199535,3425,3425,3425,3425,3
|
|
20230724,124200,400189260,3420,3425,3425,3420,300
|
|
20230724,124100,399162260,3425,3425,3425,3425,0
|
|
20230724,124000,399162260,3425,3430,3430,3425,479
|
|
20230724,123900,397521680,3440,3430,3440,3425,153
|
|
20230724,123800,396996585,3430,3430,3430,3430,253
|
|
20230724,123700,396128795,3430,3430,3430,3430,0
|
|
20230724,123600,396128795,3430,3430,3430,3430,10
|
|
20230724,123500,396094495,3430,3430,3430,3430,107
|
|
20230724,123400,395727485,3435,3435,3435,3435,0
|
|
20230724,123300,395727485,3435,3430,3435,3430,849
|
|
20230724,123200,392815410,3430,3430,3430,3430,129
|
|
20230724,123100,392372940,3430,3430,3430,3430,143
|
|
20230724,123000,391882450,3425,3425,3425,3425,0
|
|
20230724,122900,391882450,3425,3425,3425,3425,0
|
|
20230724,122800,391882450,3425,3425,3425,3425,1
|
|
20230724,122700,391879025,3425,3425,3425,3425,140
|
|
20230724,122600,391399525,3425,3425,3430,3420,153
|
|
20230724,122500,390875935,3430,3420,3430,3420,281
|
|
20230724,122400,389914835,3420,3420,3420,3420,250
|
|
20230724,122300,389059835,3420,3420,3420,3420,35
|
|
20230724,122200,388940135,3420,3420,3420,3420,250
|
|
20230724,122100,388085135,3420,3420,3420,3420,0
|
|
20230724,122000,388085135,3420,3420,3420,3420,0
|
|
20230724,121900,388085135,3420,3430,3430,3420,3130
|
|
20230724,121800,377376145,3440,3440,3440,3440,1
|
|
20230724,121700,377372705,3440,3440,3440,3440,500
|
|
20230724,121600,375652705,3445,3445,3445,3445,0
|
|
20230724,121500,375652705,3445,3445,3445,3445,0
|
|
20230724,121400,375652705,3445,3445,3445,3445,5
|
|
20230724,121300,375635480,3450,3450,3450,3450,4
|
|
20230724,121200,375621680,3425,3425,3425,3425,0
|
|
20230724,121100,375621680,3425,3425,3425,3425,0
|
|
20230724,121000,375621680,3425,3425,3425,3425,0
|
|
20230724,120900,375621680,3425,3425,3425,3425,202
|
|
20230724,120800,374929830,3435,3435,3435,3435,500
|
|
20230724,120700,373212330,3430,3435,3435,3430,590
|
|
20230724,120600,371188160,3435,3440,3440,3435,151
|
|
20230724,120500,370669000,3450,3430,3450,3430,179
|
|
20230724,120400,370053630,3435,3430,3435,3430,1501
|
|
20230724,120300,364902700,3430,3435,3435,3430,530
|
|
20230724,120200,363084415,3435,3440,3440,3435,445
|
|
20230724,120100,361554840,3440,3440,3440,3440,58
|
|
20230724,120000,361355320,3440,3445,3445,3440,1201
|
|
20230724,115900,357223350,3445,3445,3445,3445,36
|
|
20230724,115800,357099330,3445,3445,3445,3445,36
|
|
20230724,115700,356975310,3445,3445,3445,3445,1036
|
|
20230724,115600,353406290,3445,3450,3450,3445,61
|
|
20230724,115500,353196140,3450,3450,3450,3450,254
|
|
20230724,115400,352319840,3450,3450,3450,3450,0
|
|
20230724,115300,352319840,3450,3450,3450,3450,200
|
|
20230724,115200,351629840,3450,3450,3450,3450,0
|
|
20230724,115100,351629840,3450,3450,3450,3450,200
|
|
20230724,115000,350939840,3450,3460,3460,3450,400
|
|
20230724,114900,349559830,3470,3460,3470,3460,1088
|
|
20230724,114800,345787785,3450,3450,3450,3450,160
|
|
20230724,114700,345235785,3455,3455,3455,3455,0
|
|
20230724,114600,345235785,3455,3455,3455,3455,1041
|
|
20230724,114500,341639130,3455,3455,3455,3455,150
|
|
20230724,114400,341120880,3455,3455,3455,3455,0
|
|
20230724,114300,341120880,3455,3455,3455,3455,150
|
|
20230724,114200,340602630,3455,3455,3455,3455,149
|
|
20230724,114100,340087835,3455,3455,3455,3455,0
|
|
20230724,114000,340087835,3455,3455,3455,3455,0
|
|
20230724,113900,340087835,3455,3460,3460,3455,202
|
|
20230724,113800,339389010,3460,3460,3460,3460,0
|
|
20230724,113700,339389010,3460,3460,3460,3460,0
|
|
20230724,113600,339389010,3460,3465,3465,3460,225
|
|
20230724,113500,338610095,3465,3465,3465,3465,0
|
|
20230724,113400,338610095,3465,3465,3465,3465,5
|
|
20230724,113300,338592770,3465,3465,3465,3465,0
|
|
20230724,113200,338592770,3465,3465,3465,3465,0
|
|
20230724,113100,338592770,3465,3465,3465,3465,0
|
|
20230724,113000,338592770,3465,3465,3465,3465,2
|
|
20230724,112900,338585840,3465,3465,3465,3465,0
|
|
20230724,112800,338585840,3465,3465,3465,3465,25
|
|
20230724,112700,338499215,3465,3465,3465,3465,1
|
|
20230724,112600,338495750,3460,3460,3460,3460,5
|
|
20230724,112500,338478450,3460,3460,3460,3460,101
|
|
20230724,112400,338128990,3460,3460,3460,3460,42
|
|
20230724,112300,337983670,3460,3460,3460,3460,64
|
|
20230724,112200,337762230,3460,3460,3460,3460,51
|
|
20230724,112100,337585770,3460,3460,3460,3460,206
|
|
20230724,112000,336873010,3460,3460,3460,3460,3000
|
|
20230724,111900,326493010,3460,3460,3460,3460,13
|
|
20230724,111800,326448030,3460,3460,3460,3460,50
|
|
20230724,111700,326275030,3465,3465,3465,3465,0
|
|
20230724,111600,326275030,3465,3465,3465,3465,0
|
|
20230724,111500,326275030,3465,3465,3465,3465,0
|
|
20230724,111400,326275030,3465,3480,3480,3465,2
|
|
20230724,111300,326268085,3480,3465,3480,3465,600
|
|
20230724,111200,324181090,3460,3460,3460,3455,4
|
|
20230724,111100,324167255,3455,3450,3455,3450,30
|
|
20230724,111000,324063750,3450,3450,3450,3450,70
|
|
20230724,110900,323822250,3470,3470,3470,3470,201
|
|
20230724,110800,323124780,3470,3470,3470,3470,0
|
|
20230724,110700,323124780,3470,3470,3470,3470,0
|
|
20230724,110600,323124780,3470,3470,3470,3470,0
|
|
20230724,110500,323124780,3470,3465,3470,3465,1235
|
|
20230724,110400,318840805,3445,3445,3445,3445,0
|
|
20230724,110300,318840805,3445,3445,3445,3445,160
|
|
20230724,110200,318289605,3440,3455,3455,3440,4290
|
|
20230724,110100,303530875,3465,3460,3465,3460,100
|
|
20230724,110000,303184380,3445,3460,3460,3445,165
|
|
20230724,105900,302615710,3460,3460,3460,3460,46
|
|
20230724,105800,302456550,3460,3460,3460,3460,0
|
|
20230724,105700,302456550,3460,3455,3460,3455,52
|
|
20230724,105600,302276635,3450,3450,3450,3445,382
|
|
20230724,105500,300960635,3445,3445,3445,3445,0
|
|
20230724,105400,300960635,3445,3450,3450,3445,25
|
|
20230724,105300,300874440,3445,3445,3445,3445,0
|
|
20230724,105200,300874440,3445,3445,3445,3445,0
|
|
20230724,105100,300874440,3445,3445,3445,3445,0
|
|
20230724,105000,300874440,3445,3460,3460,3445,100
|
|
20230724,104900,300529000,3460,3460,3460,3460,0
|
|
20230724,104800,300529000,3460,3460,3460,3460,60
|
|
20230724,104700,300321400,3460,3455,3460,3455,50
|
|
20230724,104600,300148500,3460,3460,3460,3460,0
|
|
20230724,104500,300148500,3460,3460,3460,3460,0
|
|
20230724,104400,300148500,3460,3460,3460,3460,290
|
|
20230724,104300,299145100,3460,3460,3460,3460,5
|
|
20230724,104200,299127800,3460,3460,3460,3460,0
|
|
20230724,104100,299127800,3460,3460,3460,3460,1
|
|
20230724,104000,299124340,3460,3460,3460,3460,3
|
|
20230724,103900,299113960,3440,3460,3460,3440,2230
|
|
20230724,103800,291435255,3440,3445,3445,3440,301
|
|
20230724,103700,290399565,3460,3460,3460,3460,2
|
|
20230724,103600,290392645,3440,3445,3445,3440,1516
|
|
20230724,103500,285177305,3460,3460,3460,3460,3
|
|
20230724,103400,285166925,3440,3440,3440,3440,10
|
|
20230724,103300,285132525,3440,3460,3460,3440,25
|
|
20230724,103200,285046425,3445,3460,3460,3440,14030
|
|
20230724,103100,236742315,3465,3465,3465,3465,0
|
|
20230724,103000,236742315,3465,3465,3465,3465,0
|
|
20230724,102900,236742315,3465,3465,3465,3445,33
|
|
20230724,102800,236627990,3445,3445,3445,3445,0
|
|
20230724,102700,236627990,3445,3450,3450,3445,756
|
|
20230724,102600,234022625,3445,3455,3455,3445,2200
|
|
20230724,102500,226437115,3470,3470,3470,3470,0
|
|
20230724,102400,226437115,3470,3465,3470,3465,100
|
|
20230724,102300,226090180,3455,3455,3455,3455,69
|
|
20230724,102200,225851785,3455,3455,3455,3455,1
|
|
20230724,102100,225848330,3455,3455,3455,3455,1555
|
|
20230724,102000,220475805,3465,3460,3465,3460,1032
|
|
20230724,101900,216900085,3460,3460,3460,3460,51
|
|
20230724,101800,216723625,3460,3460,3460,3460,1316
|
|
20230724,101700,212170265,3465,3460,3465,3460,44
|
|
20230724,101600,212017875,3465,3460,3465,3460,33
|
|
20230724,101500,211903595,3460,3465,3465,3460,363
|
|
20230724,101400,210647365,3465,3470,3470,3465,10
|
|
20230724,101300,210612710,3470,3460,3470,3460,2
|
|
20230724,101200,210605780,3460,3460,3460,3460,252
|
|
20230724,101100,209733860,3465,3465,3465,3465,56
|
|
20230724,101000,209539820,3465,3465,3465,3460,81
|
|
20230724,100900,209259405,3465,3465,3465,3465,11
|
|
20230724,100800,209221290,3470,3470,3470,3470,46
|
|
20230724,100700,209061670,3470,3465,3470,3465,2665
|
|
20230724,100600,199815125,3470,3470,3470,3470,204
|
|
20230724,100500,199107245,3470,3475,3475,3470,896
|
|
20230724,100400,195993695,3475,3475,3475,3475,612
|
|
20230724,100300,193866995,3470,3475,3475,3470,20
|
|
20230724,100200,193797590,3485,3485,3485,3485,0
|
|
20230724,100100,193797590,3485,3485,3485,3485,1
|
|
20230724,100000,193794105,3470,3470,3470,3470,0
|
|
20230724,095900,193794105,3470,3475,3475,3470,536
|
|
20230724,095800,191933360,3475,3485,3485,3475,1122
|
|
20230724,095700,188033410,3485,3485,3485,3485,1
|
|
20230724,095600,188029925,3475,3485,3485,3475,169
|
|
20230724,095500,187442200,3490,3480,3490,3480,305
|
|
20230724,095400,186380765,3480,3480,3480,3480,0
|
|
20230724,095300,186380765,3480,3480,3480,3480,0
|
|
20230724,095200,186380765,3480,3480,3480,3480,0
|
|
20230724,095100,186380765,3480,3480,3480,3480,0
|
|
20230724,095000,186380765,3480,3480,3480,3480,6
|
|
20230724,094900,186359885,3480,3480,3480,3480,168
|
|
20230724,094800,185775245,3480,3480,3480,3480,111
|
|
20230724,094700,185388965,3480,3480,3480,3480,553
|
|
20230724,094600,183464525,3480,3480,3480,3475,295
|
|
20230724,094500,182439125,3480,3470,3480,3470,453
|
|
20230724,094400,180867025,3480,3480,3480,3480,10
|
|
20230724,094300,180832225,3480,3470,3480,3470,258
|
|
20230724,094200,179936865,3470,3470,3470,3470,2
|
|
20230724,094100,179929925,3470,3470,3470,3470,500
|
|
20230724,094000,178194925,3470,3470,3470,3460,1682
|
|
20230724,093900,172358585,3470,3465,3470,3465,1691
|
|
20230724,093800,166495320,3470,3470,3475,3470,420
|
|
20230724,093700,165037915,3470,3470,3470,3470,0
|
|
20230724,093600,165037915,3470,3470,3470,3470,278
|
|
20230724,093500,164073255,3480,3480,3490,3480,320
|
|
20230724,093400,162959645,3480,3485,3485,3480,1103
|
|
20230724,093300,159120215,3485,3490,3490,3485,40
|
|
20230724,093200,158980725,3480,3470,3480,3470,749
|
|
20230724,093100,156377615,3470,3470,3470,3470,215
|
|
20230724,093000,155631565,3460,3460,3470,3460,6437
|
|
20230724,092900,133354545,3460,3460,3460,3460,10
|
|
20230724,092800,133319945,3460,3460,3460,3460,1005
|
|
20230724,092700,129842645,3460,3460,3460,3455,230
|
|
20230724,092600,129047145,3455,3455,3455,3455,102
|
|
20230724,092500,128694735,3450,3450,3470,3450,2509
|
|
20230724,092400,120038585,3450,3450,3450,3450,631
|
|
20230724,092300,117861635,3450,3450,3470,3445,3107
|
|
20230724,092200,107090430,3440,3450,3450,3440,1598
|
|
20230724,092100,101578055,3460,3460,3460,3460,91
|
|
20230724,092000,101263195,3460,3440,3460,3440,486
|
|
20230724,091900,99590050,3440,3460,3460,3440,933
|
|
20230724,091800,96376465,3465,3465,3465,3465,0
|
|
20230724,091700,96376465,3465,3470,3470,3445,1412
|
|
20230724,091600,91497640,3470,3475,3475,3470,495
|
|
20230724,091500,89779865,3480,3470,3480,3460,367
|
|
20230724,091400,88506070,3480,3480,3490,3455,1570
|
|
20230724,091300,83062285,3465,3500,3510,3460,3142
|
|
20230724,091200,72135050,3500,3515,3515,3500,5295
|
|
20230724,091100,53590140,3510,3520,3525,3510,872
|
|
20230724,091000,50524110,3525,3525,3525,3520,682
|
|
20230724,090900,48121050,3540,3540,3555,3520,1744
|
|
20230724,090800,41962660,3560,3560,3560,3560,28
|
|
20230724,090700,41862980,3530,3535,3535,3530,1130
|
|
20230724,090600,37869310,3535,3545,3545,3535,1018
|
|
20230724,090500,34265200,3550,3555,3555,3550,2307
|
|
20230724,090400,26075275,3550,3555,3555,3550,1330
|
|
20230724,090300,21347755,3550,3580,3585,3550,2726
|
|
20230724,090200,11625840,3585,3590,3590,3585,143
|
|
20230724,090100,11113050,3595,3605,3610,3595,351
|
|
20230724,090000,9848945,3605,3610,3615,3605,2729
|