652 lines
32 KiB
CSV
652 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,194900,4316944710,9960,9960,9960,9960,7771
|
|
20230724,194800,4316944710,9960,9960,9960,9960,0
|
|
20230724,194700,4316944710,9960,9960,9960,9960,0
|
|
20230724,194600,4316944710,9960,9960,9960,9960,0
|
|
20230724,194500,4316944710,9960,9960,9960,9960,0
|
|
20230724,194400,4316944710,9960,9960,9960,9960,0
|
|
20230724,194300,4316944710,9960,9960,9960,9960,0
|
|
20230724,194200,4316944710,9960,9960,9960,9960,0
|
|
20230724,194100,4316944710,9960,9960,9960,9960,0
|
|
20230724,194000,4316944710,9960,9960,9960,9960,0
|
|
20230724,193900,4316944710,9960,9960,9960,9960,0
|
|
20230724,193800,4316944710,9960,9960,9960,9960,0
|
|
20230724,193700,4316944710,9960,9960,9960,9960,0
|
|
20230724,193600,4316944710,9960,9960,9960,9960,0
|
|
20230724,193500,4316944710,9960,9960,9960,9960,0
|
|
20230724,193400,4316944710,9960,9960,9960,9960,0
|
|
20230724,193300,4316944710,9960,9960,9960,9960,0
|
|
20230724,193200,4316944710,9960,9960,9960,9960,0
|
|
20230724,193100,4316944710,9960,9960,9960,9960,0
|
|
20230724,193000,4316944710,9960,9960,9960,9960,0
|
|
20230724,192900,4316944710,9960,9960,9960,9960,0
|
|
20230724,192800,4316944710,9960,9960,9960,9960,0
|
|
20230724,192700,4316944710,9960,9960,9960,9960,0
|
|
20230724,192600,4316944710,9960,9960,9960,9960,0
|
|
20230724,192500,4316944710,9960,9960,9960,9960,0
|
|
20230724,192400,4316944710,9960,9960,9960,9960,0
|
|
20230724,192300,4316944710,9960,9960,9960,9960,0
|
|
20230724,192200,4316944710,9960,9960,9960,9960,0
|
|
20230724,192100,4316944710,9960,9960,9960,9960,0
|
|
20230724,192000,4316944710,9960,9960,9960,9960,0
|
|
20230724,191900,4316944710,9960,9960,9960,9960,7771
|
|
20230724,191800,4316944710,9960,9960,9960,9960,0
|
|
20230724,191700,4316944710,9960,9960,9960,9960,0
|
|
20230724,191600,4316944710,9960,9960,9960,9960,0
|
|
20230724,191500,4316944710,9960,9960,9960,9960,0
|
|
20230724,191400,4316944710,9960,9960,9960,9960,0
|
|
20230724,191300,4316944710,9960,9960,9960,9960,0
|
|
20230724,191200,4316944710,9960,9960,9960,9960,0
|
|
20230724,191100,4316944710,9960,9960,9960,9960,0
|
|
20230724,191000,4316944710,9960,9960,9960,9960,0
|
|
20230724,190900,4316944710,9960,9960,9960,9960,0
|
|
20230724,190800,4316944710,9960,9960,9960,9960,0
|
|
20230724,190700,4316944710,9960,9960,9960,9960,0
|
|
20230724,190600,4316944710,9960,9960,9960,9960,0
|
|
20230724,190500,4316944710,9960,9960,9960,9960,0
|
|
20230724,190400,4316944710,9960,9960,9960,9960,0
|
|
20230724,190300,4316944710,9960,9960,9960,9960,0
|
|
20230724,190200,4316944710,9960,9960,9960,9960,0
|
|
20230724,190100,4316944710,9960,9960,9960,9960,0
|
|
20230724,190000,4316944710,9960,9960,9960,9960,0
|
|
20230724,185900,4316944710,9960,9960,9960,9960,0
|
|
20230724,185800,4316944710,9960,9960,9960,9960,0
|
|
20230724,185700,4316944710,9960,9960,9960,9960,0
|
|
20230724,185600,4316944710,9960,9960,9960,9960,0
|
|
20230724,185500,4316944710,9960,9960,9960,9960,0
|
|
20230724,185400,4316944710,9960,9960,9960,9960,0
|
|
20230724,185300,4316944710,9960,9960,9960,9960,0
|
|
20230724,185200,4316944710,9960,9960,9960,9960,0
|
|
20230724,185100,4316944710,9960,9960,9960,9960,0
|
|
20230724,185000,4316944710,9960,9960,9960,9960,0
|
|
20230724,184900,4316944710,9960,9960,9960,9960,7771
|
|
20230724,184800,4316944710,9960,9960,9960,9960,0
|
|
20230724,184700,4316944710,9960,9960,9960,9960,0
|
|
20230724,184600,4316944710,9960,9960,9960,9960,0
|
|
20230724,184500,4316944710,9960,9960,9960,9960,0
|
|
20230724,184400,4316944710,9960,9960,9960,9960,0
|
|
20230724,184300,4316944710,9960,9960,9960,9960,0
|
|
20230724,184200,4316944710,9960,9960,9960,9960,0
|
|
20230724,184100,4316944710,9960,9960,9960,9960,0
|
|
20230724,184000,4316944710,9960,9960,9960,9960,0
|
|
20230724,183900,4316944710,9960,9960,9960,9960,0
|
|
20230724,183800,4316944710,9960,9960,9960,9960,0
|
|
20230724,183700,4316944710,9960,9960,9960,9960,0
|
|
20230724,183600,4316944710,9960,9960,9960,9960,0
|
|
20230724,183500,4316944710,9960,9960,9960,9960,0
|
|
20230724,183400,4316944710,9960,9960,9960,9960,0
|
|
20230724,183300,4316944710,9960,9960,9960,9960,0
|
|
20230724,183200,4316944710,9960,9960,9960,9960,0
|
|
20230724,183100,4316944710,9960,9960,9960,9960,0
|
|
20230724,183000,4316944710,9960,9960,9960,9960,0
|
|
20230724,182900,4316944710,9960,9960,9960,9960,0
|
|
20230724,182800,4316944710,9960,9960,9960,9960,0
|
|
20230724,182700,4316944710,9960,9960,9960,9960,0
|
|
20230724,182600,4316944710,9960,9960,9960,9960,0
|
|
20230724,182500,4316944710,9960,9960,9960,9960,0
|
|
20230724,182400,4316944710,9960,9960,9960,9960,0
|
|
20230724,182300,4316944710,9960,9960,9960,9960,0
|
|
20230724,182200,4316944710,9960,9960,9960,9960,0
|
|
20230724,182100,4316944710,9960,9960,9960,9960,0
|
|
20230724,182000,4316944710,9960,9960,9960,9960,0
|
|
20230724,181900,4316944710,9960,9960,9960,9960,7771
|
|
20230724,181800,4316944710,9960,9960,9960,9960,0
|
|
20230724,181700,4316944710,9960,9960,9960,9960,0
|
|
20230724,181600,4316944710,9960,9960,9960,9960,0
|
|
20230724,181500,4316944710,9960,9960,9960,9960,0
|
|
20230724,181400,4316944710,9960,9960,9960,9960,0
|
|
20230724,181300,4316944710,9960,9960,9960,9960,0
|
|
20230724,181200,4316944710,9960,9960,9960,9960,0
|
|
20230724,181100,4316944710,9960,9960,9960,9960,0
|
|
20230724,181000,4316944710,9960,9960,9960,9960,0
|
|
20230724,180900,4316944710,9960,9960,9960,9960,0
|
|
20230724,180800,4316944710,9960,9960,9960,9960,0
|
|
20230724,180700,4316944710,9960,9960,9960,9960,0
|
|
20230724,180600,4316944710,9960,9960,9960,9960,0
|
|
20230724,180500,4316944710,9960,9960,9960,9960,0
|
|
20230724,180400,4316944710,9960,9960,9960,9960,0
|
|
20230724,180300,4316944710,9960,9960,9960,9960,0
|
|
20230724,180200,4316944710,9960,9960,9960,9960,0
|
|
20230724,180100,4316944710,9960,9960,9960,9960,0
|
|
20230724,180000,4316944710,9960,9960,9960,9960,0
|
|
20230724,175900,4316944710,9960,9960,9960,9960,0
|
|
20230724,175800,4316944710,9960,9960,9960,9960,0
|
|
20230724,175700,4316944710,9960,9960,9960,9960,0
|
|
20230724,175600,4316944710,9960,9960,9960,9960,0
|
|
20230724,175500,4316944710,9960,9960,9960,9960,0
|
|
20230724,175400,4316944710,9960,9960,9960,9960,0
|
|
20230724,175300,4316944710,9960,9960,9960,9960,0
|
|
20230724,175200,4316944710,9960,9960,9960,9960,0
|
|
20230724,175100,4316944710,9960,9960,9960,9960,0
|
|
20230724,175000,4316944710,9960,9960,9960,9960,0
|
|
20230724,174900,4316944710,9960,9960,9960,9960,7771
|
|
20230724,174800,4316944710,9960,9960,9960,9960,0
|
|
20230724,174700,4316944710,9960,9960,9960,9960,0
|
|
20230724,174600,4316944710,9960,9960,9960,9960,0
|
|
20230724,174500,4316944710,9960,9960,9960,9960,0
|
|
20230724,174400,4316944710,9960,9960,9960,9960,0
|
|
20230724,174300,4316944710,9960,9960,9960,9960,0
|
|
20230724,174200,4316944710,9960,9960,9960,9960,0
|
|
20230724,174100,4316944710,9960,9960,9960,9960,0
|
|
20230724,174000,4316944710,9960,9960,9960,9960,0
|
|
20230724,173900,4316944710,9960,9960,9960,9960,0
|
|
20230724,173800,4316944710,9960,9960,9960,9960,0
|
|
20230724,173700,4316944710,9960,9960,9960,9960,0
|
|
20230724,173600,4316944710,9960,9960,9960,9960,0
|
|
20230724,173500,4316944710,9960,9960,9960,9960,0
|
|
20230724,173400,4316944710,9960,9960,9960,9960,0
|
|
20230724,173300,4316944710,9960,9960,9960,9960,0
|
|
20230724,173200,4316944710,9960,9960,9960,9960,0
|
|
20230724,173100,4316944710,9960,9960,9960,9960,0
|
|
20230724,173000,4316944710,9960,9960,9960,9960,0
|
|
20230724,172900,4316944710,9960,9960,9960,9960,0
|
|
20230724,172800,4316944710,9960,9960,9960,9960,0
|
|
20230724,172700,4316944710,9960,9960,9960,9960,0
|
|
20230724,172600,4316944710,9960,9960,9960,9960,0
|
|
20230724,172500,4316944710,9960,9960,9960,9960,0
|
|
20230724,172400,4316944710,9960,9960,9960,9960,0
|
|
20230724,172300,4316944710,9960,9960,9960,9960,0
|
|
20230724,172200,4316944710,9960,9960,9960,9960,0
|
|
20230724,172100,4316944710,9960,9960,9960,9960,0
|
|
20230724,172000,4316944710,9960,9960,9960,9960,0
|
|
20230724,171900,4316944710,9960,9960,9960,9960,7771
|
|
20230724,171800,4316944710,9960,9960,9960,9960,0
|
|
20230724,171700,4316944710,9960,9960,9960,9960,0
|
|
20230724,171600,4316944710,9960,9960,9960,9960,0
|
|
20230724,171500,4316944710,9960,9960,9960,9960,0
|
|
20230724,171400,4316944710,9960,9960,9960,9960,0
|
|
20230724,171300,4316944710,9960,9960,9960,9960,0
|
|
20230724,171200,4316944710,9960,9960,9960,9960,0
|
|
20230724,171100,4316944710,9960,9960,9960,9960,0
|
|
20230724,171000,4316944710,9960,9960,9960,9960,0
|
|
20230724,170900,4316944710,9960,9960,9960,9960,0
|
|
20230724,170800,4316944710,9960,9960,9960,9960,0
|
|
20230724,170700,4316944710,9960,9960,9960,9960,0
|
|
20230724,170600,4316944710,9960,9960,9960,9960,0
|
|
20230724,170500,4316944710,9960,9960,9960,9960,0
|
|
20230724,170400,4316944710,9960,9960,9960,9960,0
|
|
20230724,170300,4316944710,9960,9960,9960,9960,0
|
|
20230724,170200,4316944710,9960,9960,9960,9960,0
|
|
20230724,170100,4316944710,9960,9960,9960,9960,0
|
|
20230724,170000,4316944710,9960,9960,9960,9960,0
|
|
20230724,165900,4316944710,9960,9960,9960,9960,0
|
|
20230724,165800,4316944710,9960,9960,9960,9960,0
|
|
20230724,165700,4316944710,9960,9960,9960,9960,0
|
|
20230724,165600,4316944710,9960,9960,9960,9960,0
|
|
20230724,165500,4316944710,9960,9960,9960,9960,0
|
|
20230724,165400,4316944710,9960,9960,9960,9960,0
|
|
20230724,165300,4316944710,9960,9960,9960,9960,0
|
|
20230724,165200,4316944710,9960,9960,9960,9960,0
|
|
20230724,165100,4316944710,9960,9960,9960,9960,0
|
|
20230724,165000,4316944710,9960,9960,9960,9960,0
|
|
20230724,164900,4316944710,9960,9960,9960,9960,7771
|
|
20230724,164800,4316944710,9960,9960,9960,9960,0
|
|
20230724,164700,4316944710,9960,9960,9960,9960,0
|
|
20230724,164600,4316944710,9960,9960,9960,9960,0
|
|
20230724,164500,4316944710,9960,9960,9960,9960,0
|
|
20230724,164400,4316944710,9960,9960,9960,9960,0
|
|
20230724,164300,4316944710,9960,9960,9960,9960,0
|
|
20230724,164200,4316944710,9960,9960,9960,9960,0
|
|
20230724,164100,4316944710,9960,9960,9960,9960,0
|
|
20230724,164000,4316944710,9960,9960,9960,9960,0
|
|
20230724,163900,4316944710,9960,9960,9960,9960,0
|
|
20230724,163800,4316944710,9960,9960,9960,9960,0
|
|
20230724,163700,4316944710,9960,9960,9960,9960,0
|
|
20230724,163600,4316944710,9960,9960,9960,9960,0
|
|
20230724,163500,4316944710,9960,9960,9960,9960,0
|
|
20230724,163400,4316944710,9960,9960,9960,9960,0
|
|
20230724,163300,4316944710,9960,9960,9960,9960,0
|
|
20230724,163200,4316944710,9960,9960,9960,9960,0
|
|
20230724,163100,4316944710,9960,9960,9960,9960,0
|
|
20230724,163000,4316944710,9960,9960,9960,9960,0
|
|
20230724,162900,4316944710,9960,9960,9960,9960,0
|
|
20230724,162800,4316944710,9960,9960,9960,9960,0
|
|
20230724,162700,4316944710,9960,9960,9960,9960,0
|
|
20230724,162600,4316944710,9960,9960,9960,9960,0
|
|
20230724,162500,4316944710,9960,9960,9960,9960,0
|
|
20230724,162400,4316944710,9960,9960,9960,9960,0
|
|
20230724,162300,4316944710,9960,9960,9960,9960,0
|
|
20230724,162200,4316944710,9960,9960,9960,9960,0
|
|
20230724,162100,4316944710,9960,9960,9960,9960,0
|
|
20230724,162000,4316944710,9960,9960,9960,9960,0
|
|
20230724,161900,4316944710,9960,9960,9960,9960,7771
|
|
20230724,161800,4316944710,9960,9960,9960,9960,0
|
|
20230724,161700,4316944710,9960,9960,9960,9960,0
|
|
20230724,161600,4316944710,9960,9960,9960,9960,0
|
|
20230724,161500,4316944710,9960,9960,9960,9960,0
|
|
20230724,161400,4316944710,9960,9960,9960,9960,0
|
|
20230724,161300,4316944710,9960,9960,9960,9960,0
|
|
20230724,161200,4316944710,9960,9960,9960,9960,0
|
|
20230724,161100,4316944710,9960,9960,9960,9960,0
|
|
20230724,161000,4316944710,9960,9960,9960,9960,0
|
|
20230724,160900,4316944710,9960,9960,9960,9960,0
|
|
20230724,160800,4316944710,9960,9960,9960,9960,0
|
|
20230724,160700,4316944710,9960,9960,9960,9960,0
|
|
20230724,160600,4316944710,9960,9960,9960,9960,0
|
|
20230724,160500,4316944710,9960,9960,9960,9960,0
|
|
20230724,160400,4316944710,9960,9960,9960,9960,0
|
|
20230724,160300,4316944710,9960,9960,9960,9960,0
|
|
20230724,160200,4316944710,9960,9960,9960,9960,0
|
|
20230724,160100,4316944710,9960,9960,9960,9960,0
|
|
20230724,160000,4316944710,9960,9960,9960,9960,0
|
|
20230724,155900,4316944710,9960,9960,9960,9960,0
|
|
20230724,155800,4316944710,9960,9960,9960,9960,0
|
|
20230724,155700,4316944710,9960,9960,9960,9960,0
|
|
20230724,155600,4316944710,9960,9960,9960,9960,0
|
|
20230724,155500,4316944710,9960,9960,9960,9960,0
|
|
20230724,155400,4316944710,9960,9960,9960,9960,0
|
|
20230724,155300,4316944710,9960,9960,9960,9960,0
|
|
20230724,155200,4316944710,9960,9960,9960,9960,0
|
|
20230724,155100,4316944710,9960,9960,9960,9960,0
|
|
20230724,155000,4316944710,9960,9960,9960,9960,0
|
|
20230724,154900,4316944710,9960,9960,9960,9960,7771
|
|
20230724,154800,4316944710,9960,9960,9960,9960,0
|
|
20230724,154700,4316944710,9960,9960,9960,9960,0
|
|
20230724,154600,4316944710,9960,9960,9960,9960,0
|
|
20230724,154500,4316944710,9960,9960,9960,9960,0
|
|
20230724,154400,4316944710,9960,9960,9960,9960,0
|
|
20230724,154300,4316944710,9960,9960,9960,9960,0
|
|
20230724,154200,4316944710,9960,9960,9960,9960,0
|
|
20230724,154100,4316944710,9960,9960,9960,9960,0
|
|
20230724,154000,4316944710,9960,9960,9960,9960,0
|
|
20230724,153900,4316944710,9960,9960,9960,9960,0
|
|
20230724,153800,4316944710,9960,9960,9960,9960,0
|
|
20230724,153700,4316944710,9960,9960,9960,9960,0
|
|
20230724,153600,4316944710,9960,9960,9960,9960,0
|
|
20230724,153500,4316944710,9960,9960,9960,9960,0
|
|
20230724,153400,4316944710,9960,9960,9960,9960,0
|
|
20230724,153300,4316944710,9960,9960,9960,9960,0
|
|
20230724,153200,4316944710,9960,9960,9960,9960,0
|
|
20230724,153100,4316944710,9960,9960,9960,9960,0
|
|
20230724,153000,4316944710,9960,9960,9960,9960,7771
|
|
20230724,152900,4239545550,9940,9940,9940,9940,0
|
|
20230724,152800,4239545550,9940,9940,9940,9940,0
|
|
20230724,152700,4239545550,9940,9940,9940,9940,0
|
|
20230724,152600,4239545550,9940,9940,9940,9940,0
|
|
20230724,152500,4239545550,9940,9940,9940,9940,0
|
|
20230724,152400,4239545550,9940,9940,9940,9940,0
|
|
20230724,152300,4239545550,9940,9940,9940,9940,0
|
|
20230724,152200,4239545550,9940,9940,9940,9940,0
|
|
20230724,152100,4239545550,9940,9940,9940,9940,0
|
|
20230724,152000,4239545550,9940,9940,9940,9940,0
|
|
20230724,151900,4239545550,9940,9950,9950,9910,4695
|
|
20230724,151800,4192901630,9950,9960,9970,9950,1438
|
|
20230724,151700,4178589000,9960,9970,9970,9960,1045
|
|
20230724,151600,4168178290,9980,9970,9980,9970,323
|
|
20230724,151500,4164957880,9970,9980,9980,9970,331
|
|
20230724,151400,4161655700,9970,9970,9970,9970,973
|
|
20230724,151300,4151954890,9970,9960,9970,9950,1842
|
|
20230724,151200,4133600370,9960,9950,9960,9950,1767
|
|
20230724,151100,4116001060,9960,9970,9970,9960,184
|
|
20230724,151000,4114168030,9970,9970,9970,9950,2006
|
|
20230724,150900,4094168310,9950,9960,9960,9950,947
|
|
20230724,150800,4084739100,9960,9970,9970,9960,2169
|
|
20230724,150700,4063129130,9970,9960,9980,9960,708
|
|
20230724,150600,4056072740,9960,9950,9960,9940,619
|
|
20230724,150500,4049908870,9950,9940,9950,9940,1102
|
|
20230724,150400,4038954010,9940,9950,9950,9940,600
|
|
20230724,150300,4032986360,9950,9950,9970,9950,152
|
|
20230724,150200,4031473420,9960,9980,9980,9960,347
|
|
20230724,150100,4028017270,9960,9960,9960,9960,47
|
|
20230724,150000,4027549150,9960,9970,9970,9960,27
|
|
20230724,145900,4027280170,9960,9980,9980,9950,608
|
|
20230724,145800,4021226250,9980,9960,9980,9960,400
|
|
20230724,145700,4017236250,9950,9950,9980,9950,928
|
|
20230724,145600,4008002620,9950,9960,9960,9950,1068
|
|
20230724,145500,3997375310,9960,9960,9970,9960,1286
|
|
20230724,145400,3984566720,9970,9980,9980,9970,250
|
|
20230724,145300,3982073620,9980,9980,9980,9980,72
|
|
20230724,145200,3981355060,9990,9990,9990,9990,30
|
|
20230724,145100,3981055360,9980,9980,9980,9980,10
|
|
20230724,145000,3980955560,9980,9990,9990,9980,879
|
|
20230724,144900,3972177820,9990,9990,9990,9990,15
|
|
20230724,144800,3972027970,10000,10000,10000,10000,3
|
|
20230724,144700,3971997970,9990,9990,9990,9990,100
|
|
20230724,144600,3970998970,9990,10000,10000,9990,562
|
|
20230724,144500,3965382570,10000,10000,10000,10000,1
|
|
20230724,144400,3965372570,10000,9990,10000,9990,1144
|
|
20230724,144300,3953942460,9990,9990,9990,9990,1032
|
|
20230724,144200,3943632780,9990,9990,10000,9990,1190
|
|
20230724,144100,3931744670,9990,9970,9990,9970,1767
|
|
20230724,144000,3914096340,9970,9970,9970,9970,429
|
|
20230724,143900,3909819210,9970,9970,9970,9970,100
|
|
20230724,143800,3908822210,9970,9990,9990,9970,1530
|
|
20230724,143700,3893562420,9970,9980,9980,9970,515
|
|
20230724,143600,3888422900,9980,9990,9990,9980,21
|
|
20230724,143500,3888213210,9990,9980,9990,9980,60
|
|
20230724,143400,3887614010,9980,9990,9990,9980,1263
|
|
20230724,143300,3874999510,9980,9990,9990,9980,194
|
|
20230724,143200,3873063250,9990,9970,9990,9970,1846
|
|
20230724,143100,3854653130,9960,9950,9970,9940,1457
|
|
20230724,143000,3840157780,9950,9950,9950,9950,30
|
|
20230724,142900,3839859280,9950,9940,9950,9930,1022
|
|
20230724,142800,3829704150,9950,9950,9950,9950,353
|
|
20230724,142700,3826191800,9950,9950,9950,9950,100
|
|
20230724,142600,3825196800,9950,9950,9950,9950,109
|
|
20230724,142500,3824112250,9950,9940,9950,9940,779
|
|
20230724,142400,3816363620,9940,9950,9970,9940,3095
|
|
20230724,142300,3785549640,9960,9950,9960,9950,725
|
|
20230724,142200,3778335880,9940,9940,9940,9940,403
|
|
20230724,142100,3774330060,9940,9920,9940,9920,100
|
|
20230724,142000,3773337160,9930,9930,9930,9930,430
|
|
20230724,141900,3769067260,9930,9920,9930,9920,222
|
|
20230724,141800,3766864950,9920,9910,9920,9910,14
|
|
20230724,141700,3766726090,9900,9910,9910,9900,736
|
|
20230724,141600,3759439600,9900,9910,9910,9900,216
|
|
20230724,141500,3757301180,9920,9910,9920,9900,351
|
|
20230724,141400,3753823760,9920,9920,9920,9920,24
|
|
20230724,141300,3753585680,9920,9920,9920,9910,338
|
|
20230724,141200,3750233220,9920,9920,9920,9920,103
|
|
20230724,141100,3749211460,9920,9920,9920,9920,124
|
|
20230724,141000,3747981380,9910,9930,9930,9910,825
|
|
20230724,140900,3739796610,9920,9930,9930,9920,587
|
|
20230724,140800,3733967800,9930,9930,9930,9930,371
|
|
20230724,140700,3730283770,9920,9920,9930,9920,1307
|
|
20230724,140600,3717316850,9910,9910,9910,9910,352
|
|
20230724,140500,3713828530,9900,9890,9900,9890,1367
|
|
20230724,140400,3700298310,9890,9890,9890,9890,15
|
|
20230724,140300,3700149960,9900,9900,9900,9900,0
|
|
20230724,140200,3700149960,9900,9900,9900,9900,75
|
|
20230724,140100,3699407460,9880,9880,9880,9880,761
|
|
20230724,140000,3691888780,9880,9880,9880,9880,330
|
|
20230724,135900,3688628380,9880,9880,9880,9880,159
|
|
20230724,135800,3687057460,9900,9880,9900,9880,5226
|
|
20230724,135700,3635398680,9870,9860,9870,9860,350
|
|
20230724,135600,3631946180,9860,9860,9860,9860,156
|
|
20230724,135500,3630408020,9860,9860,9860,9860,455
|
|
20230724,135400,3625921720,9870,9880,9880,9870,3106
|
|
20230724,135300,3595263760,9880,9870,9880,9870,187
|
|
20230724,135200,3593417760,9860,9860,9860,9860,600
|
|
20230724,135100,3587501760,9850,9860,9860,9850,944
|
|
20230724,135000,3578200800,9860,9850,9860,9850,460
|
|
20230724,134900,3573666760,9850,9850,9850,9850,1725
|
|
20230724,134800,3556675510,9850,9830,9850,9830,1125
|
|
20230724,134700,3545599680,9830,9850,9850,9830,971
|
|
20230724,134600,3536036330,9830,9850,9850,9830,4664
|
|
20230724,134500,3490152500,9860,9870,9870,9860,59
|
|
20230724,134400,3489570490,9870,9860,9870,9860,416
|
|
20230724,134300,3485465420,9860,9840,9860,9840,1024
|
|
20230724,134200,3475377360,9860,9860,9860,9830,2070
|
|
20230724,134100,3455009180,9860,9860,9860,9860,164
|
|
20230724,134000,3453392140,9850,9840,9860,9840,2282
|
|
20230724,133900,3430895840,9850,9840,9850,9840,605
|
|
20230724,133800,3424938460,9850,9840,9850,9840,193
|
|
20230724,133700,3423039300,9840,9830,9840,9830,93
|
|
20230724,133600,3422124580,9850,9850,9860,9850,526
|
|
20230724,133500,3416943440,9850,9850,9850,9830,3728
|
|
20230724,133400,3380250170,9850,9830,9850,9830,1011
|
|
20230724,133300,3370304430,9840,9850,9850,9830,4393
|
|
20230724,133200,3327093160,9850,9850,9850,9850,344
|
|
20230724,133100,3323704760,9840,9840,9870,9840,472
|
|
20230724,133000,3319059100,9840,9850,9860,9840,508
|
|
20230724,132900,3314059840,9850,9850,9850,9850,33
|
|
20230724,132800,3313734790,9870,9860,9870,9850,525
|
|
20230724,132700,3308561500,9850,9850,9850,9850,400
|
|
20230724,132600,3304621500,9850,9860,9860,9850,223
|
|
20230724,132500,3302424280,9850,9850,9850,9850,399
|
|
20230724,132400,3298494130,9850,9850,9850,9850,200
|
|
20230724,132300,3296524130,9840,9850,9850,9840,2517
|
|
20230724,132200,3271756050,9850,9850,9880,9850,1810
|
|
20230724,132100,3253927520,9850,9860,9860,9850,801
|
|
20230724,132000,3246033520,9850,9850,9850,9850,163
|
|
20230724,131900,3244427970,9850,9860,9860,9850,1500
|
|
20230724,131800,3229652300,9850,9900,9900,9840,6200
|
|
20230724,131700,3168518740,9890,9900,9900,9890,135
|
|
20230724,131600,3167182840,9890,9890,9900,9880,393
|
|
20230724,131500,3163296940,9890,9900,9900,9880,16
|
|
20230724,131400,3163138700,9900,9900,9900,9900,25
|
|
20230724,131300,3162891200,9900,9890,9900,9880,452
|
|
20230724,131200,3158422450,9900,9890,9900,9890,500
|
|
20230724,131100,3153475710,9890,9890,9890,9890,210
|
|
20230724,131000,3151398810,9890,9890,9890,9890,156
|
|
20230724,130900,3149855970,9910,9910,9910,9910,12
|
|
20230724,130800,3149737050,9890,9930,9930,9890,1433
|
|
20230724,130700,3135542710,9920,9910,9930,9910,834
|
|
20230724,130600,3127270510,9910,9900,9920,9900,2075
|
|
20230724,130500,3106719580,9900,9880,9900,9880,977
|
|
20230724,130400,3097062780,9890,9880,9890,9870,2422
|
|
20230724,130300,3073113660,9880,9870,9880,9870,708
|
|
20230724,130200,3066125180,9870,9870,9870,9870,200
|
|
20230724,130100,3064151180,9870,9890,9890,9870,167
|
|
20230724,130000,3062502750,9870,9880,9890,9870,347
|
|
20230724,125900,3059076440,9880,9880,9880,9870,114
|
|
20230724,125800,3057951120,9870,9870,9880,9870,198
|
|
20230724,125700,3055996020,9870,9890,9890,9870,520
|
|
20230724,125600,3050857580,9890,9890,9890,9890,1
|
|
20230724,125500,3050847690,9870,9870,9870,9870,210
|
|
20230724,125400,3048774990,9870,9880,9880,9870,548
|
|
20230724,125300,3043360760,9880,9870,9880,9870,958
|
|
20230724,125200,3033903280,9870,9870,9870,9870,529
|
|
20230724,125100,3028682050,9880,9870,9880,9870,215
|
|
20230724,125000,3026559900,9860,9870,9880,9860,315
|
|
20230724,124900,3023451910,9880,9880,9880,9880,52
|
|
20230724,124800,3022938150,9880,9870,9880,9870,257
|
|
20230724,124700,3020401240,9870,9880,9880,9870,219
|
|
20230724,124600,3018239330,9880,9870,9880,9870,664
|
|
20230724,124500,3011684950,9860,9860,9860,9860,315
|
|
20230724,124400,3008579050,9860,9860,9860,9860,437
|
|
20230724,124300,3004270230,9860,9870,9870,9860,570
|
|
20230724,124200,2998649970,9870,9850,9870,9850,480
|
|
20230724,124100,2993920350,9850,9850,9850,9850,400
|
|
20230724,124000,2989980350,9850,9850,9860,9850,656
|
|
20230724,123900,2983515750,9850,9850,9860,9850,949
|
|
20230724,123800,2974168030,9850,9860,9860,9850,279
|
|
20230724,123700,2971418860,9850,9860,9860,9850,368
|
|
20230724,123600,2967791090,9860,9880,9880,9860,240
|
|
20230724,123500,2965421770,9890,9890,9890,9860,166
|
|
20230724,123400,2963784680,9850,9850,9850,9850,462
|
|
20230724,123300,2959233980,9850,9850,9850,9850,295
|
|
20230724,123200,2956328230,9890,9850,9890,9850,722
|
|
20230724,123100,2949200920,9890,9890,9890,9840,9122
|
|
20230724,123000,2859308990,9880,9890,9890,9880,721
|
|
20230724,122900,2852182100,9890,9880,9890,9880,121
|
|
20230724,122800,2850985810,9880,9890,9890,9880,190
|
|
20230724,122700,2849108460,9890,9880,9890,9880,272
|
|
20230724,122600,2846420940,9900,9900,9900,9900,0
|
|
20230724,122500,2846420940,9900,9880,9900,9880,1599
|
|
20230724,122400,2830622780,9900,9900,9900,9880,1533
|
|
20230724,122300,2815460880,9900,9900,9900,9890,266
|
|
20230724,122200,2812829040,9900,9890,9900,9890,422
|
|
20230724,122100,2808655370,9900,9890,9900,9890,165
|
|
20230724,122000,2807023420,9890,9890,9890,9890,15
|
|
20230724,121900,2806875070,9900,9900,9900,9900,9
|
|
20230724,121800,2806785970,9880,9900,9900,9880,400
|
|
20230724,121700,2802829070,9890,9890,9890,9890,694
|
|
20230724,121600,2795965410,9900,9900,9900,9900,2
|
|
20230724,121500,2795945610,9900,9900,9900,9890,215
|
|
20230724,121400,2793818660,9900,9900,9900,9900,2
|
|
20230724,121300,2793798860,9880,9880,9890,9880,285
|
|
20230724,121200,2790982660,9880,9880,9880,9880,155
|
|
20230724,121100,2789451260,9900,9880,9900,9870,129
|
|
20230724,121000,2788177720,9870,9870,9880,9870,1019
|
|
20230724,120900,2778118710,9880,9880,9880,9880,749
|
|
20230724,120800,2770718590,9880,9890,9890,9880,309
|
|
20230724,120700,2767665150,9880,9890,9890,9880,357
|
|
20230724,120600,2764137980,9880,9870,9880,9870,670
|
|
20230724,120500,2757519620,9870,9870,9870,9860,400
|
|
20230724,120400,2753573370,9870,9850,9870,9850,1792
|
|
20230724,120300,2735920530,9850,9850,9850,9850,416
|
|
20230724,120200,2731822930,9870,9870,9870,9850,366
|
|
20230724,120100,2728215610,9850,9870,9870,9850,19
|
|
20230724,120000,2728028440,9850,9870,9880,9850,164
|
|
20230724,115900,2726412860,9850,9850,9850,9850,1715
|
|
20230724,115800,2709520110,9850,9880,9880,9850,510
|
|
20230724,115700,2704496020,9880,9860,9880,9850,305
|
|
20230724,115600,2701489330,9900,9900,9900,9900,1
|
|
20230724,115500,2701479430,9860,9900,9900,9860,263
|
|
20230724,115400,2698883000,9860,9860,9900,9860,328
|
|
20230724,115300,2695646790,9890,9860,9890,9860,153
|
|
20230724,115200,2694138000,9850,9850,9850,9850,365
|
|
20230724,115100,2690542750,9850,9880,9880,9850,951
|
|
20230724,115000,2681174040,9850,9870,9880,9850,2303
|
|
20230724,114900,2658460620,9880,9870,9880,9870,561
|
|
20230724,114800,2652923360,9870,9880,9880,9870,648
|
|
20230724,114700,2646527360,9870,9870,9870,9870,1331
|
|
20230724,114600,2633390390,9880,9880,9880,9880,172
|
|
20230724,114500,2631691030,9870,9890,9890,9870,201
|
|
20230724,114400,2629706260,9890,9870,9890,9870,173
|
|
20230724,114300,2627998410,9870,9870,9870,9870,1155
|
|
20230724,114200,2616598560,9880,9890,9890,9880,509
|
|
20230724,114100,2611569450,9880,9880,9890,9880,367
|
|
20230724,114000,2607943390,9880,9890,9910,9880,904
|
|
20230724,113900,2599010960,9890,9890,9890,9880,843
|
|
20230724,113800,2590676690,9900,9890,9900,9890,1386
|
|
20230724,113700,2576966050,9890,9880,9890,9880,240
|
|
20230724,113600,2574594730,9880,9890,9890,9880,1138
|
|
20230724,113500,2563349670,9900,9920,9920,9900,303
|
|
20230724,113400,2560349930,9910,9880,9910,9880,721
|
|
20230724,113300,2553216240,9890,9890,9890,9890,100
|
|
20230724,113200,2552227240,9890,9860,9890,9860,4353
|
|
20230724,113100,2509265290,9870,9860,9870,9860,34
|
|
20230724,113000,2508929890,9860,9870,9870,9860,169
|
|
20230724,112900,2507263540,9870,9840,9870,9840,162
|
|
20230724,112800,2505669250,9840,9850,9860,9840,3860
|
|
20230724,112700,2467634660,9840,9870,9870,9840,754
|
|
20230724,112600,2460209020,9850,9860,9870,9850,4536
|
|
20230724,112500,2415515430,9860,9830,9860,9830,2489
|
|
20230724,112400,2391044220,9830,9850,9850,9820,5220
|
|
20230724,112300,2339717600,9840,9860,9860,9840,2087
|
|
20230724,112200,2319163620,9850,9860,9870,9850,2234
|
|
20230724,112100,2297153620,9860,9880,9880,9860,2129
|
|
20230724,112000,2276154660,9880,9880,9890,9870,2495
|
|
20230724,111900,2251522770,9880,9890,9900,9880,2703
|
|
20230724,111800,2224802280,9890,9900,9900,9890,137
|
|
20230724,111700,2223446180,9890,9900,9930,9890,999
|
|
20230724,111600,2213561010,9900,9910,9910,9880,672
|
|
20230724,111500,2206909000,9900,9900,9910,9880,13833
|
|
20230724,111400,2070004740,9900,9910,9910,9900,7562
|
|
20230724,111300,1995126560,9910,9920,9920,9910,1023
|
|
20230724,111200,1984985360,9920,9920,9940,9920,1607
|
|
20230724,111100,1969043700,9940,9920,9940,9920,19
|
|
20230724,111000,1968855190,9950,9920,9950,9920,1607
|
|
20230724,110900,1952913660,9950,9920,9950,9920,943
|
|
20230724,110800,1943558980,9920,9920,9940,9920,943
|
|
20230724,110700,1934196470,9920,9930,9930,9920,229
|
|
20230724,110600,1931922730,9930,9930,9930,9920,2022
|
|
20230724,110500,1911845270,9930,9930,9940,9930,159
|
|
20230724,110400,1910266390,9930,9930,9940,9930,314
|
|
20230724,110300,1907148320,9940,9930,9940,9930,459
|
|
20230724,110200,1902589850,9930,9930,9940,9930,331
|
|
20230724,110100,1899302820,9940,9920,9940,9920,470
|
|
20230724,110000,1894637630,9930,9920,9930,9910,4151
|
|
20230724,105900,1853493100,9920,9920,9930,9920,442
|
|
20230724,105800,1849108360,9930,9920,9930,9920,111
|
|
20230724,105700,1848006210,9920,9920,9930,9910,1380
|
|
20230724,105600,1834313830,9930,9930,9930,9910,106
|
|
20230724,105500,1833263080,9930,9920,9930,9920,174
|
|
20230724,105400,1831536860,9930,9930,9930,9910,1432
|
|
20230724,105300,1817336240,9930,9930,9930,9920,748
|
|
20230724,105200,1809913420,9920,9930,9930,9920,2810
|
|
20230724,105100,1782018080,9930,9940,9940,9930,183
|
|
20230724,105000,1780200350,9940,9960,9960,9940,4533
|
|
20230724,104900,1735121630,9960,9970,9970,9960,656
|
|
20230724,104800,1728586920,9970,9970,9970,9970,135
|
|
20230724,104700,1727240970,9970,9970,9970,9970,14
|
|
20230724,104600,1727101390,9970,9960,9970,9960,64
|
|
20230724,104500,1726463760,9950,9950,9950,9950,659
|
|
20230724,104400,1719906710,9950,9950,9960,9950,2620
|
|
20230724,104300,1693837700,9950,9960,9960,9950,747
|
|
20230724,104200,1686402040,9960,9970,9970,9960,100
|
|
20230724,104100,1685405850,9980,9980,9980,9980,1
|
|
20230724,104000,1685395870,10000,10000,10000,10000,100
|
|
20230724,103900,1684395870,10000,10000,10000,10000,2
|
|
20230724,103800,1684375870,10000,10000,10000,10000,0
|
|
20230724,103700,1684375870,10000,9990,10000,9960,1406
|
|
20230724,103600,1670346220,9990,9980,9990,9980,252
|
|
20230724,103500,1667828780,9980,9990,9990,9980,160
|
|
20230724,103400,1666231970,9990,9990,9990,9980,69
|
|
20230724,103300,1665542680,9980,9960,9980,9960,810
|
|
20230724,103200,1657468880,9960,9990,9990,9950,3810
|
|
20230724,103100,1619522890,9990,9990,9990,9980,203
|
|
20230724,103000,1617494940,10000,9970,10000,9960,81
|
|
20230724,102900,1616687290,9970,9980,9980,9970,3073
|
|
20230724,102800,1586049020,9980,9980,10000,9980,576
|
|
20230724,102700,1580295520,9980,9980,9980,9960,289
|
|
20230724,102600,1577413520,9980,9980,9980,9980,3
|
|
20230724,102500,1577383580,9950,9950,9950,9950,571
|
|
20230724,102400,1571702130,9950,9980,9980,9950,1301
|
|
20230724,102300,1558756010,9950,9950,9950,9950,1110
|
|
20230724,102200,1547711510,9950,9960,9980,9950,6447
|
|
20230724,102100,1483538220,9960,9980,9990,9960,3771
|
|
20230724,102000,1445931160,9990,9980,10010,9980,125
|
|
20230724,101900,1444683610,9980,9980,10010,9980,980
|
|
20230724,101800,1434902140,9980,10020,10020,9980,140
|
|
20230724,101700,1433503580,9990,9990,9990,9970,2124
|
|
20230724,101600,1412316130,9990,9990,9990,9990,20
|
|
20230724,101500,1412116330,9990,9980,10020,9980,1937
|
|
20230724,101400,1392765370,9970,9990,9990,9970,4107
|
|
20230724,101300,1351767970,9990,10010,10010,9990,935
|
|
20230724,101200,1342421690,10030,10000,10030,9990,824
|
|
20230724,101100,1334181910,10000,10000,10000,10000,2
|
|
20230724,101000,1334161910,10000,10030,10030,9990,3565
|
|
20230724,100900,1298542040,10040,10040,10040,10040,712
|
|
20230724,100800,1291393560,10040,10040,10050,10040,1217
|
|
20230724,100700,1279169640,10050,10010,10050,10000,441
|
|
20230724,100600,1274744930,10000,10000,10000,10000,1485
|
|
20230724,100500,1259894930,10000,10000,10020,10000,2025
|
|
20230724,100400,1239623930,9990,10000,10000,9980,3325
|
|
20230724,100300,1206420200,9990,10040,10040,9990,6353
|
|
20230724,100200,1142908620,10050,10050,10050,10030,110
|
|
20230724,100100,1141805120,10060,10020,10060,10020,430
|
|
20230724,100000,1137490660,10060,10030,10060,10020,1266
|
|
20230724,095900,1124772170,10040,10030,10040,10020,546
|
|
20230724,095800,1119300420,10030,10030,10030,10020,149
|
|
20230724,095700,1117805960,10020,10030,10030,10020,160
|
|
20230724,095600,1116201190,10030,10000,10030,10000,1109
|
|
20230724,095500,1105096170,10010,10000,10010,9990,859
|
|
20230724,095400,1096510020,9990,10000,10000,9990,1890
|
|
20230724,095300,1077628200,10000,10010,10010,9990,6652
|
|
20230724,095200,1011154970,10010,10010,10010,10010,159
|
|
20230724,095100,1009563380,10010,10030,10030,10010,710
|
|
20230724,095000,1002449870,10030,10040,10040,10030,827
|
|
20230724,094900,994151490,10050,10050,10050,10050,50
|
|
20230724,094800,993648990,10050,10040,10050,10040,355
|
|
20230724,094700,990082240,10040,10040,10040,10040,300
|
|
20230724,094600,987070240,10040,10050,10050,10040,917
|
|
20230724,094500,977854540,10050,10050,10060,10050,650
|
|
20230724,094400,971321190,10050,10050,10050,10040,1619
|
|
20230724,094300,955056740,10050,10040,10060,10040,245
|
|
20230724,094200,952593790,10030,10040,10050,10030,2271
|
|
20230724,094100,929798700,10050,10040,10050,10040,143
|
|
20230724,094000,928362930,10050,10050,10050,10050,224
|
|
20230724,093900,926111730,10060,10070,10070,10060,223
|
|
20230724,093800,923866350,10070,10070,10070,10070,97
|
|
20230724,093700,922889560,10080,10080,10080,10050,59
|
|
20230724,093600,922295770,10010,10080,10090,9980,6333
|
|
20230724,093500,858850480,10080,10080,10090,10080,390
|
|
20230724,093400,854919250,10150,10080,10150,10080,2
|
|
20230724,093300,854899020,10080,10140,10140,10080,2040
|
|
20230724,093200,834282470,10150,10120,10150,10120,1209
|
|
20230724,093100,822036070,10090,10070,10130,10070,1256
|
|
20230724,093000,809349130,10040,10100,10100,10040,2432
|
|
20230724,092900,784861060,10090,10100,10100,10090,854
|
|
20230724,092800,776242150,10100,10120,10130,10100,1331
|
|
20230724,092700,762786120,10130,10130,10130,10120,519
|
|
20230724,092600,757530220,10130,10130,10130,10100,632
|
|
20230724,092500,751133580,10100,10110,10120,10100,1368
|
|
20230724,092400,737298350,10070,10060,10120,10060,1793
|
|
20230724,092300,719198710,10060,10100,10100,10060,51
|
|
20230724,092200,718684220,10100,10050,10100,10050,20
|
|
20230724,092100,718482520,10110,10100,10120,10040,886
|
|
20230724,092000,709575690,10120,10120,10120,10100,115
|
|
20230724,091900,708411910,10100,10080,10100,10050,2200
|
|
20230724,091800,686211820,10080,10060,10090,10020,458
|
|
20230724,091700,681611160,10060,10060,10080,10060,491
|
|
20230724,091600,676667120,10060,10060,10060,10050,153
|
|
20230724,091500,675128260,10090,10030,10090,10030,1985
|
|
20230724,091400,655130530,10060,10060,10070,10000,2098
|
|
20230724,091300,634062330,10060,10020,10060,10010,3008
|
|
20230724,091200,603897990,10030,10020,10050,10020,587
|
|
20230724,091100,598004610,10020,10010,10060,10010,1172
|
|
20230724,091000,586263290,10000,10080,10080,9990,3926
|
|
20230724,090900,546832900,10080,9990,10080,9970,4475
|
|
20230724,090800,502061930,9980,9950,9980,9950,1708
|
|
20230724,090700,485039290,9950,9980,10000,9930,6864
|
|
20230724,090600,416687550,9990,10050,10050,9990,7991
|
|
20230724,090500,336752220,10080,10050,10090,10030,4587
|
|
20230724,090400,290633600,10080,10050,10080,10040,786
|
|
20230724,090300,282731640,10050,10080,10080,10050,6338
|
|
20230724,090200,218960310,10090,10110,10140,10070,9876
|
|
20230724,090100,119322140,10140,10200,10200,10080,4065
|
|
20230724,090000,78297810,10150,10160,10250,10120,7705
|