674 lines
32 KiB
CSV
674 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,201100,927162470,5050,5050,5050,5050,5975
|
|
20230725,201000,927162470,5050,5050,5050,5050,0
|
|
20230725,200900,927162470,5050,5050,5050,5050,0
|
|
20230725,200800,927162470,5050,5050,5050,5050,0
|
|
20230725,200700,927162470,5050,5050,5050,5050,0
|
|
20230725,200600,927162470,5050,5050,5050,5050,0
|
|
20230725,200500,927162470,5050,5050,5050,5050,0
|
|
20230725,200400,927162470,5050,5050,5050,5050,0
|
|
20230725,200300,927162470,5050,5050,5050,5050,0
|
|
20230725,200200,927162470,5050,5050,5050,5050,0
|
|
20230725,200100,927162470,5050,5050,5050,5050,0
|
|
20230725,200000,927162470,5050,5050,5050,5050,0
|
|
20230725,195900,927162470,5050,5050,5050,5050,0
|
|
20230725,195800,927162470,5050,5050,5050,5050,0
|
|
20230725,195700,927162470,5050,5050,5050,5050,0
|
|
20230725,195600,927162470,5050,5050,5050,5050,0
|
|
20230725,195500,927162470,5050,5050,5050,5050,0
|
|
20230725,195400,927162470,5050,5050,5050,5050,0
|
|
20230725,195300,927162470,5050,5050,5050,5050,0
|
|
20230725,195200,927162470,5050,5050,5050,5050,0
|
|
20230725,195100,927162470,5050,5050,5050,5050,0
|
|
20230725,195000,927162470,5050,5050,5050,5050,0
|
|
20230725,194900,927162470,5050,5050,5050,5050,0
|
|
20230725,194800,927162470,5050,5050,5050,5050,0
|
|
20230725,194700,927162470,5050,5050,5050,5050,0
|
|
20230725,194600,927162470,5050,5050,5050,5050,0
|
|
20230725,194500,927162470,5050,5050,5050,5050,0
|
|
20230725,194400,927162470,5050,5050,5050,5050,0
|
|
20230725,194300,927162470,5050,5050,5050,5050,0
|
|
20230725,194200,927162470,5050,5050,5050,5050,0
|
|
20230725,194100,927162470,5050,5050,5050,5050,5975
|
|
20230725,194000,927162470,5050,5050,5050,5050,0
|
|
20230725,193900,927162470,5050,5050,5050,5050,0
|
|
20230725,193800,927162470,5050,5050,5050,5050,0
|
|
20230725,193700,927162470,5050,5050,5050,5050,0
|
|
20230725,193600,927162470,5050,5050,5050,5050,0
|
|
20230725,193500,927162470,5050,5050,5050,5050,0
|
|
20230725,193400,927162470,5050,5050,5050,5050,0
|
|
20230725,193300,927162470,5050,5050,5050,5050,0
|
|
20230725,193200,927162470,5050,5050,5050,5050,0
|
|
20230725,193100,927162470,5050,5050,5050,5050,0
|
|
20230725,193000,927162470,5050,5050,5050,5050,0
|
|
20230725,192900,927162470,5050,5050,5050,5050,0
|
|
20230725,192800,927162470,5050,5050,5050,5050,0
|
|
20230725,192700,927162470,5050,5050,5050,5050,0
|
|
20230725,192600,927162470,5050,5050,5050,5050,0
|
|
20230725,192500,927162470,5050,5050,5050,5050,0
|
|
20230725,192400,927162470,5050,5050,5050,5050,0
|
|
20230725,192300,927162470,5050,5050,5050,5050,0
|
|
20230725,192200,927162470,5050,5050,5050,5050,0
|
|
20230725,192100,927162470,5050,5050,5050,5050,0
|
|
20230725,192000,927162470,5050,5050,5050,5050,0
|
|
20230725,191900,927162470,5050,5050,5050,5050,0
|
|
20230725,191800,927162470,5050,5050,5050,5050,0
|
|
20230725,191700,927162470,5050,5050,5050,5050,0
|
|
20230725,191600,927162470,5050,5050,5050,5050,0
|
|
20230725,191500,927162470,5050,5050,5050,5050,0
|
|
20230725,191400,927162470,5050,5050,5050,5050,0
|
|
20230725,191300,927162470,5050,5050,5050,5050,0
|
|
20230725,191200,927162470,5050,5050,5050,5050,0
|
|
20230725,191100,927162470,5050,5050,5050,5050,5975
|
|
20230725,191000,927162470,5050,5050,5050,5050,0
|
|
20230725,190900,927162470,5050,5050,5050,5050,0
|
|
20230725,190800,927162470,5050,5050,5050,5050,0
|
|
20230725,190700,927162470,5050,5050,5050,5050,0
|
|
20230725,190600,927162470,5050,5050,5050,5050,0
|
|
20230725,190500,927162470,5050,5050,5050,5050,0
|
|
20230725,190400,927162470,5050,5050,5050,5050,0
|
|
20230725,190300,927162470,5050,5050,5050,5050,0
|
|
20230725,190200,927162470,5050,5050,5050,5050,0
|
|
20230725,190100,927162470,5050,5050,5050,5050,0
|
|
20230725,190000,927162470,5050,5050,5050,5050,0
|
|
20230725,185900,927162470,5050,5050,5050,5050,0
|
|
20230725,185800,927162470,5050,5050,5050,5050,0
|
|
20230725,185700,927162470,5050,5050,5050,5050,0
|
|
20230725,185600,927162470,5050,5050,5050,5050,0
|
|
20230725,185500,927162470,5050,5050,5050,5050,0
|
|
20230725,185400,927162470,5050,5050,5050,5050,0
|
|
20230725,185300,927162470,5050,5050,5050,5050,0
|
|
20230725,185200,927162470,5050,5050,5050,5050,0
|
|
20230725,185100,927162470,5050,5050,5050,5050,0
|
|
20230725,185000,927162470,5050,5050,5050,5050,0
|
|
20230725,184900,927162470,5050,5050,5050,5050,0
|
|
20230725,184800,927162470,5050,5050,5050,5050,0
|
|
20230725,184700,927162470,5050,5050,5050,5050,0
|
|
20230725,184600,927162470,5050,5050,5050,5050,0
|
|
20230725,184500,927162470,5050,5050,5050,5050,0
|
|
20230725,184400,927162470,5050,5050,5050,5050,0
|
|
20230725,184300,927162470,5050,5050,5050,5050,0
|
|
20230725,184200,927162470,5050,5050,5050,5050,0
|
|
20230725,184100,927162470,5050,5050,5050,5050,5975
|
|
20230725,184000,927162470,5050,5050,5050,5050,0
|
|
20230725,183900,927162470,5050,5050,5050,5050,0
|
|
20230725,183800,927162470,5050,5050,5050,5050,0
|
|
20230725,183700,927162470,5050,5050,5050,5050,0
|
|
20230725,183600,927162470,5050,5050,5050,5050,0
|
|
20230725,183500,927162470,5050,5050,5050,5050,0
|
|
20230725,183400,927162470,5050,5050,5050,5050,0
|
|
20230725,183300,927162470,5050,5050,5050,5050,0
|
|
20230725,183200,927162470,5050,5050,5050,5050,0
|
|
20230725,183100,927162470,5050,5050,5050,5050,0
|
|
20230725,183000,927162470,5050,5050,5050,5050,0
|
|
20230725,182900,927162470,5050,5050,5050,5050,0
|
|
20230725,182800,927162470,5050,5050,5050,5050,0
|
|
20230725,182700,927162470,5050,5050,5050,5050,0
|
|
20230725,182600,927162470,5050,5050,5050,5050,0
|
|
20230725,182500,927162470,5050,5050,5050,5050,0
|
|
20230725,182400,927162470,5050,5050,5050,5050,0
|
|
20230725,182300,927162470,5050,5050,5050,5050,0
|
|
20230725,182200,927162470,5050,5050,5050,5050,0
|
|
20230725,182100,927162470,5050,5050,5050,5050,0
|
|
20230725,182000,927162470,5050,5050,5050,5050,0
|
|
20230725,181900,927162470,5050,5050,5050,5050,0
|
|
20230725,181800,927162470,5050,5050,5050,5050,0
|
|
20230725,181700,927162470,5050,5050,5050,5050,0
|
|
20230725,181600,927162470,5050,5050,5050,5050,0
|
|
20230725,181500,927162470,5050,5050,5050,5050,0
|
|
20230725,181400,927162470,5050,5050,5050,5050,0
|
|
20230725,181300,927162470,5050,5050,5050,5050,0
|
|
20230725,181200,927162470,5050,5050,5050,5050,0
|
|
20230725,181100,927162470,5050,5050,5050,5050,5975
|
|
20230725,181000,927162470,5050,5050,5050,5050,0
|
|
20230725,180900,927162470,5050,5050,5050,5050,0
|
|
20230725,180800,927162470,5050,5050,5050,5050,0
|
|
20230725,180700,927162470,5050,5050,5050,5050,0
|
|
20230725,180600,927162470,5050,5050,5050,5050,0
|
|
20230725,180500,927162470,5050,5050,5050,5050,0
|
|
20230725,180400,927162470,5050,5050,5050,5050,0
|
|
20230725,180300,927162470,5050,5050,5050,5050,0
|
|
20230725,180200,927162470,5050,5050,5050,5050,0
|
|
20230725,180100,927162470,5050,5050,5050,5050,0
|
|
20230725,180000,927162470,5050,5050,5050,5050,0
|
|
20230725,175900,927162470,5050,5050,5050,5050,0
|
|
20230725,175800,927162470,5050,5050,5050,5050,0
|
|
20230725,175700,927162470,5050,5050,5050,5050,0
|
|
20230725,175600,927162470,5050,5050,5050,5050,0
|
|
20230725,175500,927162470,5050,5050,5050,5050,0
|
|
20230725,175400,927162470,5050,5050,5050,5050,0
|
|
20230725,175300,927162470,5050,5050,5050,5050,0
|
|
20230725,175200,927162470,5050,5050,5050,5050,0
|
|
20230725,175100,927162470,5050,5050,5050,5050,0
|
|
20230725,175000,927162470,5050,5050,5050,5050,0
|
|
20230725,174900,927162470,5050,5050,5050,5050,0
|
|
20230725,174800,927162470,5050,5050,5050,5050,0
|
|
20230725,174700,927162470,5050,5050,5050,5050,0
|
|
20230725,174600,927162470,5050,5050,5050,5050,0
|
|
20230725,174500,927162470,5050,5050,5050,5050,0
|
|
20230725,174400,927162470,5050,5050,5050,5050,0
|
|
20230725,174300,927162470,5050,5050,5050,5050,0
|
|
20230725,174200,927162470,5050,5050,5050,5050,0
|
|
20230725,174100,927162470,5050,5050,5050,5050,5975
|
|
20230725,174000,927162470,5050,5050,5050,5050,0
|
|
20230725,173900,927162470,5050,5050,5050,5050,0
|
|
20230725,173800,927162470,5050,5050,5050,5050,0
|
|
20230725,173700,927162470,5050,5050,5050,5050,0
|
|
20230725,173600,927162470,5050,5050,5050,5050,0
|
|
20230725,173500,927162470,5050,5050,5050,5050,0
|
|
20230725,173400,927162470,5050,5050,5050,5050,0
|
|
20230725,173300,927162470,5050,5050,5050,5050,0
|
|
20230725,173200,927162470,5050,5050,5050,5050,0
|
|
20230725,173100,927162470,5050,5050,5050,5050,0
|
|
20230725,173000,927162470,5050,5050,5050,5050,0
|
|
20230725,172900,927162470,5050,5050,5050,5050,0
|
|
20230725,172800,927162470,5050,5050,5050,5050,0
|
|
20230725,172700,927162470,5050,5050,5050,5050,0
|
|
20230725,172600,927162470,5050,5050,5050,5050,0
|
|
20230725,172500,927162470,5050,5050,5050,5050,0
|
|
20230725,172400,927162470,5050,5050,5050,5050,0
|
|
20230725,172300,927162470,5050,5050,5050,5050,0
|
|
20230725,172200,927162470,5050,5050,5050,5050,0
|
|
20230725,172100,927162470,5050,5050,5050,5050,0
|
|
20230725,172000,927162470,5050,5050,5050,5050,0
|
|
20230725,171900,927162470,5050,5050,5050,5050,0
|
|
20230725,171800,927162470,5050,5050,5050,5050,0
|
|
20230725,171700,927162470,5050,5050,5050,5050,0
|
|
20230725,171600,927162470,5050,5050,5050,5050,0
|
|
20230725,171500,927162470,5050,5050,5050,5050,0
|
|
20230725,171400,927162470,5050,5050,5050,5050,0
|
|
20230725,171300,927162470,5050,5050,5050,5050,0
|
|
20230725,171200,927162470,5050,5050,5050,5050,0
|
|
20230725,171100,927162470,5050,5050,5050,5050,5975
|
|
20230725,171000,927162470,5050,5050,5050,5050,0
|
|
20230725,170900,927162470,5050,5050,5050,5050,0
|
|
20230725,170800,927162470,5050,5050,5050,5050,0
|
|
20230725,170700,927162470,5050,5050,5050,5050,0
|
|
20230725,170600,927162470,5050,5050,5050,5050,0
|
|
20230725,170500,927162470,5050,5050,5050,5050,0
|
|
20230725,170400,927162470,5050,5050,5050,5050,0
|
|
20230725,170300,927162470,5050,5050,5050,5050,0
|
|
20230725,170200,927162470,5050,5050,5050,5050,0
|
|
20230725,170100,927162470,5050,5050,5050,5050,0
|
|
20230725,170000,927162470,5050,5050,5050,5050,0
|
|
20230725,165900,927162470,5050,5050,5050,5050,0
|
|
20230725,165800,927162470,5050,5050,5050,5050,0
|
|
20230725,165700,927162470,5050,5050,5050,5050,0
|
|
20230725,165600,927162470,5050,5050,5050,5050,0
|
|
20230725,165500,927162470,5050,5050,5050,5050,0
|
|
20230725,165400,927162470,5050,5050,5050,5050,0
|
|
20230725,165300,927162470,5050,5050,5050,5050,0
|
|
20230725,165200,927162470,5050,5050,5050,5050,0
|
|
20230725,165100,927162470,5050,5050,5050,5050,0
|
|
20230725,165000,927162470,5050,5050,5050,5050,0
|
|
20230725,164900,927162470,5050,5050,5050,5050,0
|
|
20230725,164800,927162470,5050,5050,5050,5050,0
|
|
20230725,164700,927162470,5050,5050,5050,5050,0
|
|
20230725,164600,927162470,5050,5050,5050,5050,0
|
|
20230725,164500,927162470,5050,5050,5050,5050,0
|
|
20230725,164400,927162470,5050,5050,5050,5050,0
|
|
20230725,164300,927162470,5050,5050,5050,5050,0
|
|
20230725,164200,927162470,5050,5050,5050,5050,0
|
|
20230725,164100,927162470,5050,5050,5050,5050,5975
|
|
20230725,164000,927162470,5050,5050,5050,5050,0
|
|
20230725,163900,927162470,5050,5050,5050,5050,0
|
|
20230725,163800,927162470,5050,5050,5050,5050,0
|
|
20230725,163700,927162470,5050,5050,5050,5050,0
|
|
20230725,163600,927162470,5050,5050,5050,5050,0
|
|
20230725,163500,927162470,5050,5050,5050,5050,0
|
|
20230725,163400,927162470,5050,5050,5050,5050,0
|
|
20230725,163300,927162470,5050,5050,5050,5050,0
|
|
20230725,163200,927162470,5050,5050,5050,5050,0
|
|
20230725,163100,927162470,5050,5050,5050,5050,0
|
|
20230725,163000,927162470,5050,5050,5050,5050,0
|
|
20230725,162900,927162470,5050,5050,5050,5050,0
|
|
20230725,162800,927162470,5050,5050,5050,5050,0
|
|
20230725,162700,927162470,5050,5050,5050,5050,0
|
|
20230725,162600,927162470,5050,5050,5050,5050,0
|
|
20230725,162500,927162470,5050,5050,5050,5050,0
|
|
20230725,162400,927162470,5050,5050,5050,5050,0
|
|
20230725,162300,927162470,5050,5050,5050,5050,0
|
|
20230725,162200,927162470,5050,5050,5050,5050,0
|
|
20230725,162100,927162470,5050,5050,5050,5050,0
|
|
20230725,162000,927162470,5050,5050,5050,5050,0
|
|
20230725,161900,927162470,5050,5050,5050,5050,0
|
|
20230725,161800,927162470,5050,5050,5050,5050,0
|
|
20230725,161700,927162470,5050,5050,5050,5050,0
|
|
20230725,161600,927162470,5050,5050,5050,5050,0
|
|
20230725,161500,927162470,5050,5050,5050,5050,0
|
|
20230725,161400,927162470,5050,5050,5050,5050,0
|
|
20230725,161300,927162470,5050,5050,5050,5050,0
|
|
20230725,161200,927162470,5050,5050,5050,5050,0
|
|
20230725,161100,927162470,5050,5050,5050,5050,5975
|
|
20230725,161000,927162470,5050,5050,5050,5050,0
|
|
20230725,160900,927162470,5050,5050,5050,5050,0
|
|
20230725,160800,927162470,5050,5050,5050,5050,0
|
|
20230725,160700,927162470,5050,5050,5050,5050,0
|
|
20230725,160600,927162470,5050,5050,5050,5050,0
|
|
20230725,160500,927162470,5050,5050,5050,5050,0
|
|
20230725,160400,927162470,5050,5050,5050,5050,0
|
|
20230725,160300,927162470,5050,5050,5050,5050,0
|
|
20230725,160200,927162470,5050,5050,5050,5050,0
|
|
20230725,160100,927162470,5050,5050,5050,5050,0
|
|
20230725,160000,927162470,5050,5050,5050,5050,0
|
|
20230725,155900,927162470,5050,5050,5050,5050,0
|
|
20230725,155800,927162470,5050,5050,5050,5050,0
|
|
20230725,155700,927162470,5050,5050,5050,5050,0
|
|
20230725,155600,927162470,5050,5050,5050,5050,0
|
|
20230725,155500,927162470,5050,5050,5050,5050,0
|
|
20230725,155400,927162470,5050,5050,5050,5050,0
|
|
20230725,155300,927162470,5050,5050,5050,5050,0
|
|
20230725,155200,927162470,5050,5050,5050,5050,0
|
|
20230725,155100,927162470,5050,5050,5050,5050,0
|
|
20230725,155000,927162470,5050,5050,5050,5050,0
|
|
20230725,154900,927162470,5050,5050,5050,5050,0
|
|
20230725,154800,927162470,5050,5050,5050,5050,0
|
|
20230725,154700,927162470,5050,5050,5050,5050,0
|
|
20230725,154600,927162470,5050,5050,5050,5050,0
|
|
20230725,154500,927162470,5050,5050,5050,5050,0
|
|
20230725,154400,927162470,5050,5050,5050,5050,0
|
|
20230725,154300,927162470,5050,5050,5050,5050,0
|
|
20230725,154200,927162470,5050,5050,5050,5050,0
|
|
20230725,154100,927162470,5050,5050,5050,5050,5975
|
|
20230725,154000,927162470,5050,5050,5050,5050,0
|
|
20230725,153900,927162470,5050,5050,5050,5050,0
|
|
20230725,153800,927162470,5050,5050,5050,5050,0
|
|
20230725,153700,927162470,5050,5050,5050,5050,0
|
|
20230725,153600,927162470,5050,5050,5050,5050,0
|
|
20230725,153500,927162470,5050,5050,5050,5050,0
|
|
20230725,153400,927162470,5050,5050,5050,5050,0
|
|
20230725,153300,927162470,5050,5050,5050,5050,0
|
|
20230725,153200,927162470,5050,5050,5050,5050,0
|
|
20230725,153100,927162470,5050,5050,5050,5050,0
|
|
20230725,153000,927162470,5050,5050,5050,5050,5975
|
|
20230725,152900,896988720,5050,5050,5050,5050,0
|
|
20230725,152800,896988720,5050,5050,5050,5050,0
|
|
20230725,152700,896988720,5050,5050,5050,5050,0
|
|
20230725,152600,896988720,5050,5050,5050,5050,0
|
|
20230725,152500,896988720,5050,5050,5050,5050,0
|
|
20230725,152400,896988720,5050,5050,5050,5050,0
|
|
20230725,152300,896988720,5050,5050,5050,5050,0
|
|
20230725,152200,896988720,5050,5050,5050,5050,0
|
|
20230725,152100,896988720,5050,5050,5050,5050,0
|
|
20230725,152000,896988720,5050,5050,5050,5050,0
|
|
20230725,151900,896988720,5050,5060,5060,5050,530
|
|
20230725,151800,894311920,5060,5060,5060,5060,3000
|
|
20230725,151700,879131920,5060,5060,5060,5060,1001
|
|
20230725,151600,874066860,5030,5030,5030,5030,0
|
|
20230725,151500,874066860,5030,5030,5030,5030,23
|
|
20230725,151400,873951170,5040,5040,5040,5040,20
|
|
20230725,151300,873850370,5060,5030,5060,5030,20
|
|
20230725,151200,873749740,5020,5020,5020,5020,0
|
|
20230725,151100,873749740,5020,5020,5020,5020,59
|
|
20230725,151000,873453560,5060,5050,5060,5050,1150
|
|
20230725,150900,867636350,5050,5050,5050,5050,1
|
|
20230725,150800,867631300,5050,5050,5050,5050,0
|
|
20230725,150700,867631300,5050,5050,5050,5050,9
|
|
20230725,150600,867585850,5060,5060,5060,5060,1000
|
|
20230725,150500,862525850,5060,5060,5060,5060,0
|
|
20230725,150400,862525850,5060,5050,5060,5050,2200
|
|
20230725,150300,851397810,5050,5040,5050,5040,1301
|
|
20230725,150200,844836390,5040,5040,5040,5040,1
|
|
20230725,150100,844831350,5030,5030,5030,5030,0
|
|
20230725,150000,844831350,5030,5030,5030,5030,2000
|
|
20230725,145900,834771350,5040,5030,5040,5030,514
|
|
20230725,145800,832180830,5010,5010,5010,5010,0
|
|
20230725,145700,832180830,5010,5020,5030,5010,3611
|
|
20230725,145600,814077650,5010,5020,5020,5010,1090
|
|
20230725,145500,808610850,5010,5010,5010,5010,178
|
|
20230725,145400,807719070,5010,5010,5010,5010,380
|
|
20230725,145300,805815270,5010,5010,5010,5010,0
|
|
20230725,145200,805815270,5010,5010,5010,5010,0
|
|
20230725,145100,805815270,5010,5010,5010,5010,440
|
|
20230725,145000,803610870,5010,4970,5020,4970,3699
|
|
20230725,144900,785154430,4970,4970,4970,4965,555
|
|
20230725,144800,782396230,4970,4965,4970,4965,8
|
|
20230725,144700,782356480,4965,4965,4965,4965,146
|
|
20230725,144600,781631590,4965,4965,4965,4965,40
|
|
20230725,144500,781432990,4965,4960,4965,4960,155
|
|
20230725,144400,780664160,4960,4960,4960,4960,5
|
|
20230725,144300,780639360,4960,4960,4960,4960,16
|
|
20230725,144200,780560000,4960,4960,4960,4960,0
|
|
20230725,144100,780560000,4960,4965,4965,4960,45
|
|
20230725,144000,780336775,4965,4955,4965,4955,35
|
|
20230725,143900,780163300,4955,4955,4955,4955,20
|
|
20230725,143800,780064200,4955,4955,4955,4955,5
|
|
20230725,143700,780039425,4950,4950,4950,4950,27
|
|
20230725,143600,779905775,4950,4945,4950,4945,500
|
|
20230725,143500,777430875,4945,4945,4945,4945,473
|
|
20230725,143400,775091890,4945,4940,4945,4940,10
|
|
20230725,143300,775042455,4910,4910,4910,4910,0
|
|
20230725,143200,775042455,4910,4940,4940,4910,155
|
|
20230725,143100,774277640,4930,4910,4930,4910,605
|
|
20230725,143000,771305015,4905,4910,4910,4905,1000
|
|
20230725,142900,766400000,4925,4925,4925,4925,0
|
|
20230725,142800,766400000,4925,4925,4925,4925,100
|
|
20230725,142700,765907500,4905,4905,4905,4905,0
|
|
20230725,142600,765907500,4905,4905,4905,4905,0
|
|
20230725,142500,765907500,4905,4905,4905,4905,0
|
|
20230725,142400,765907500,4905,4905,4905,4905,0
|
|
20230725,142300,765907500,4905,4905,4905,4905,0
|
|
20230725,142200,765907500,4905,4905,4905,4905,0
|
|
20230725,142100,765907500,4905,4905,4925,4905,386
|
|
20230725,142000,764014150,4900,4905,4905,4900,142
|
|
20230725,141900,763318285,4900,4905,4905,4900,374
|
|
20230725,141800,761485405,4905,4905,4905,4905,0
|
|
20230725,141700,761485405,4905,4935,4935,4905,1500
|
|
20230725,141600,754115555,4940,4940,4940,4940,0
|
|
20230725,141500,754115555,4940,4945,4950,4940,854
|
|
20230725,141400,749889315,4950,4950,4950,4950,0
|
|
20230725,141300,749889315,4950,4950,4950,4950,0
|
|
20230725,141200,749889315,4950,4950,4950,4950,0
|
|
20230725,141100,749889315,4950,4950,4950,4950,13
|
|
20230725,141000,749824965,4950,4950,4950,4950,6
|
|
20230725,140900,749795265,4950,4950,4950,4950,50
|
|
20230725,140800,749547765,4950,4950,4950,4950,0
|
|
20230725,140700,749547765,4950,4950,4950,4950,3
|
|
20230725,140600,749532915,4950,4950,4950,4950,0
|
|
20230725,140500,749532915,4950,4950,4950,4950,228
|
|
20230725,140400,748404315,4950,4950,4950,4950,0
|
|
20230725,140300,748404315,4950,4950,4950,4950,0
|
|
20230725,140200,748404315,4950,4950,4950,4950,100
|
|
20230725,140100,747909315,4950,4950,4950,4950,1300
|
|
20230725,140000,741474315,4935,4935,4935,4935,10
|
|
20230725,135900,741424965,4940,4940,4940,4940,0
|
|
20230725,135800,741424965,4940,4940,4940,4940,18
|
|
20230725,135700,741336045,4955,4955,4955,4955,0
|
|
20230725,135600,741336045,4955,4950,4955,4950,730
|
|
20230725,135500,737719235,4950,4960,4960,4950,644
|
|
20230725,135400,734529945,4965,4965,4965,4965,0
|
|
20230725,135300,734529945,4965,4965,4965,4965,0
|
|
20230725,135200,734529945,4965,4965,4965,4965,1
|
|
20230725,135100,734524980,4960,4960,4960,4960,50
|
|
20230725,135000,734276980,4955,4955,4955,4955,0
|
|
20230725,134900,734276980,4955,4955,4955,4955,0
|
|
20230725,134800,734276980,4955,4955,4955,4955,4
|
|
20230725,134700,734257160,4950,4950,4950,4950,849
|
|
20230725,134600,730054610,4950,4945,4950,4945,638
|
|
20230725,134500,726896870,4945,4945,4945,4945,400
|
|
20230725,134400,724918870,4945,4920,4945,4920,1001
|
|
20230725,134300,719993925,4920,4920,4920,4920,0
|
|
20230725,134200,719993925,4920,4920,4920,4920,0
|
|
20230725,134100,719993925,4920,4920,4920,4920,0
|
|
20230725,134000,719993925,4920,4920,4920,4920,0
|
|
20230725,133900,719993925,4920,4920,4920,4920,1
|
|
20230725,133800,719989005,4920,4920,4920,4920,0
|
|
20230725,133700,719989005,4920,4920,4920,4920,0
|
|
20230725,133600,719989005,4920,4920,4920,4920,5
|
|
20230725,133500,719964405,4925,4925,4925,4925,0
|
|
20230725,133400,719964405,4925,4925,4925,4925,0
|
|
20230725,133300,719964405,4925,4925,4925,4925,0
|
|
20230725,133200,719964405,4925,4925,4925,4925,0
|
|
20230725,133100,719964405,4925,4930,4930,4925,1500
|
|
20230725,133000,712576695,4925,4925,4925,4925,43
|
|
20230725,132900,712364920,4890,4890,4890,4890,103
|
|
20230725,132800,711861250,4885,4890,4895,4885,304
|
|
20230725,132700,710375465,4885,4895,4900,4885,630
|
|
20230725,132600,707293160,4900,4900,4900,4900,613
|
|
20230725,132500,704289460,4900,4900,4905,4900,264
|
|
20230725,132400,702994610,4920,4920,4920,4920,0
|
|
20230725,132300,702994610,4920,4930,4930,4920,163
|
|
20230725,132200,702192620,4920,4935,4945,4920,507
|
|
20230725,132100,699690750,4935,4965,4965,4900,2477
|
|
20230725,132000,687450220,4990,4975,4990,4965,516
|
|
20230725,131900,684884700,4985,5000,5000,4985,903
|
|
20230725,131800,680374855,5030,5030,5030,5030,0
|
|
20230725,131700,680374855,5030,5030,5030,5030,0
|
|
20230725,131600,680374855,5030,5030,5030,5030,1
|
|
20230725,131500,680369825,5030,5030,5030,5030,0
|
|
20230725,131400,680369825,5030,5030,5030,5030,1
|
|
20230725,131300,680364795,5020,5020,5020,5020,26
|
|
20230725,131200,680234275,5040,5040,5040,5040,0
|
|
20230725,131100,680234275,5040,5040,5040,5040,0
|
|
20230725,131000,680234275,5040,5030,5040,5030,11
|
|
20230725,130900,680178935,5030,5030,5030,5030,30
|
|
20230725,130800,680028035,5030,5030,5030,5030,0
|
|
20230725,130700,680028035,5030,5020,5030,5020,98
|
|
20230725,130600,679536045,5020,5020,5020,5020,1
|
|
20230725,130500,679531025,5020,5020,5020,5020,0
|
|
20230725,130400,679531025,5020,5020,5020,5020,300
|
|
20230725,130300,678025025,5020,4995,5020,4995,5
|
|
20230725,130200,677999960,5020,5020,5020,5020,0
|
|
20230725,130100,677999960,5020,5020,5020,5020,0
|
|
20230725,130000,677999960,5020,5020,5020,5020,0
|
|
20230725,125900,677999960,5020,5020,5020,5020,0
|
|
20230725,125800,677999960,5020,5020,5020,5020,0
|
|
20230725,125700,677999960,5020,4995,5020,4995,79
|
|
20230725,125600,677604805,5000,5000,5000,5000,0
|
|
20230725,125500,677604805,5000,5000,5000,5000,0
|
|
20230725,125400,677604805,5000,5000,5000,5000,0
|
|
20230725,125300,677604805,5000,5000,5000,5000,0
|
|
20230725,125200,677604805,5000,5000,5000,5000,0
|
|
20230725,125100,677604805,5000,5000,5000,5000,0
|
|
20230725,125000,677604805,5000,4995,5000,4985,637
|
|
20230725,124900,674423350,4995,4995,4995,4995,790
|
|
20230725,124800,670477300,4995,5020,5020,4995,93
|
|
20230725,124700,670012660,5030,5030,5030,5030,0
|
|
20230725,124600,670012660,5030,5030,5030,5030,1
|
|
20230725,124500,670007630,5060,5060,5060,5060,0
|
|
20230725,124400,670007630,5060,5060,5060,5060,0
|
|
20230725,124300,670007630,5060,5060,5060,5060,0
|
|
20230725,124200,670007630,5060,5060,5060,5060,71
|
|
20230725,124100,669648370,5060,5060,5060,5060,106
|
|
20230725,124000,669112010,5060,5060,5060,5060,0
|
|
20230725,123900,669112010,5060,5060,5060,5060,42
|
|
20230725,123800,668899490,5000,5000,5000,5000,0
|
|
20230725,123700,668899490,5000,5000,5000,5000,0
|
|
20230725,123600,668899490,5000,5060,5070,5000,316
|
|
20230725,123500,667306300,5060,5050,5060,5050,192
|
|
20230725,123400,666336200,5050,5010,5050,5000,913
|
|
20230725,123300,661762150,5010,5030,5030,5010,8
|
|
20230725,123200,661722050,5010,5070,5070,5000,1200
|
|
20230725,123100,655679990,5080,5090,5090,5080,652
|
|
20230725,123000,652362880,5090,5100,5120,5090,5300
|
|
20230725,122900,625326480,5100,5100,5100,5100,1559
|
|
20230725,122800,617375580,5100,5100,5110,5100,2078
|
|
20230725,122700,606772520,5080,5070,5090,5070,3361
|
|
20230725,122600,589688610,5070,5070,5080,5070,1095
|
|
20230725,122500,584136710,5070,5070,5070,5070,1525
|
|
20230725,122400,576404960,5070,5080,5080,5030,2535
|
|
20230725,122300,563552460,5080,5080,5080,5040,5805
|
|
20230725,122200,534082110,5080,5090,5090,5050,2742
|
|
20230725,122100,520159170,5090,5080,5100,5080,6718
|
|
20230725,122000,485942050,5080,5050,5090,5050,6328
|
|
20230725,121900,453866050,5070,5080,5080,5050,610
|
|
20230725,121800,450772670,5080,5040,5080,5040,6205
|
|
20230725,121700,419299260,5020,5020,5040,5020,2385
|
|
20230725,121600,407320750,5020,5020,5030,5020,2134
|
|
20230725,121500,396601060,5020,5020,5040,5020,2624
|
|
20230725,121400,383423550,5020,4995,5020,4995,12265
|
|
20230725,121300,322085410,5000,4980,5000,4980,6718
|
|
20230725,121200,288550680,4980,4975,4980,4975,498
|
|
20230725,121100,286071145,4975,4975,4975,4975,528
|
|
20230725,121000,283444345,4975,4960,4975,4960,1124
|
|
20230725,120900,277855250,4960,4960,4970,4955,1380
|
|
20230725,120800,271012385,4960,4960,4970,4960,1617
|
|
20230725,120700,262977065,4970,4975,4975,4960,140
|
|
20230725,120600,262280965,4965,4965,4965,4965,154
|
|
20230725,120500,261516355,4965,4970,4980,4960,1817
|
|
20230725,120400,252491905,4965,4965,4965,4965,1771
|
|
20230725,120300,243698890,4960,4960,4960,4960,256
|
|
20230725,120200,242429130,4960,4955,4960,4955,505
|
|
20230725,120100,239925850,4955,4955,4955,4955,66
|
|
20230725,120000,239598820,4950,4950,4950,4950,0
|
|
20230725,115900,239598820,4950,4950,4950,4950,1
|
|
20230725,115800,239593870,4950,4950,4950,4950,99
|
|
20230725,115700,239103820,4950,4950,4950,4950,0
|
|
20230725,115600,239103820,4950,4950,4950,4950,5
|
|
20230725,115500,239079070,4950,4950,4950,4950,56
|
|
20230725,115400,238801870,4955,4950,4955,4950,444
|
|
20230725,115300,236602070,4950,4950,4950,4950,0
|
|
20230725,115200,236602070,4950,4920,4950,4920,1191
|
|
20230725,115100,230715120,4920,4920,4920,4920,0
|
|
20230725,115000,230715120,4920,4920,4920,4920,0
|
|
20230725,114900,230715120,4920,4920,4920,4920,0
|
|
20230725,114800,230715120,4920,4920,4920,4920,0
|
|
20230725,114700,230715120,4920,4920,4920,4920,0
|
|
20230725,114600,230715120,4920,4920,4920,4920,700
|
|
20230725,114500,227271120,4915,4915,4915,4915,5
|
|
20230725,114400,227246545,4920,4920,4920,4920,0
|
|
20230725,114300,227246545,4920,4920,4920,4920,0
|
|
20230725,114200,227246545,4920,4920,4920,4920,0
|
|
20230725,114100,227246545,4920,4920,4920,4920,0
|
|
20230725,114000,227246545,4920,4920,4920,4920,0
|
|
20230725,113900,227246545,4920,4920,4920,4920,100
|
|
20230725,113800,226754545,4920,4920,4920,4920,0
|
|
20230725,113700,226754545,4920,4920,4920,4920,0
|
|
20230725,113600,226754545,4920,4920,4920,4920,0
|
|
20230725,113500,226754545,4920,4920,4920,4920,0
|
|
20230725,113400,226754545,4920,4920,4920,4920,0
|
|
20230725,113300,226754545,4920,4920,4920,4915,1050
|
|
20230725,113200,221588660,4920,4920,4920,4920,80
|
|
20230725,113100,221195060,4955,4955,4955,4955,0
|
|
20230725,113000,221195060,4955,4955,4955,4955,0
|
|
20230725,112900,221195060,4955,4955,4980,4855,2454
|
|
20230725,112800,209170065,4940,4960,4960,4940,873
|
|
20230725,112700,204844790,4960,4950,4960,4950,501
|
|
20230725,112600,202362685,4945,4935,4945,4935,209
|
|
20230725,112500,201331020,4905,4925,4950,4900,2234
|
|
20230725,112400,190291045,4930,4925,4930,4925,100
|
|
20230725,112300,189798070,4910,4935,4935,4910,201
|
|
20230725,112200,188806160,4925,4925,4935,4925,650
|
|
20230725,112100,185603290,4920,4900,4920,4900,1289
|
|
20230725,112000,179278410,4905,4905,4905,4905,1
|
|
20230725,111900,179273505,4880,4860,4905,4860,3823
|
|
20230725,111800,160594265,4860,4860,4860,4860,15
|
|
20230725,111700,160521365,4860,4855,4860,4855,655
|
|
20230725,111600,157338265,4855,4850,4855,4850,300
|
|
20230725,111500,155881815,4850,4850,4850,4850,0
|
|
20230725,111400,155881815,4850,4850,4850,4850,0
|
|
20230725,111300,155881815,4850,4850,4850,4850,0
|
|
20230725,111200,155881815,4850,4850,4850,4850,0
|
|
20230725,111100,155881815,4850,4850,4850,4850,90
|
|
20230725,111000,155445315,4855,4855,4855,4855,0
|
|
20230725,110900,155445315,4855,4855,4855,4855,300
|
|
20230725,110800,153988815,4855,4855,4855,4855,420
|
|
20230725,110700,151949715,4855,4855,4855,4855,250
|
|
20230725,110600,150735965,4855,4855,4855,4855,142
|
|
20230725,110500,150046555,4830,4830,4830,4830,0
|
|
20230725,110400,150046555,4830,4830,4830,4830,0
|
|
20230725,110300,150046555,4830,4830,4830,4830,52
|
|
20230725,110200,149795395,4855,4850,4855,4850,450
|
|
20230725,110100,147610785,4820,4820,4820,4820,0
|
|
20230725,110000,147610785,4820,4820,4820,4820,0
|
|
20230725,105900,147610785,4820,4820,4820,4820,31
|
|
20230725,105800,147461365,4820,4820,4820,4820,0
|
|
20230725,105700,147461365,4820,4820,4820,4820,0
|
|
20230725,105600,147461365,4820,4820,4820,4820,0
|
|
20230725,105500,147461365,4820,4820,4820,4820,0
|
|
20230725,105400,147461365,4820,4820,4820,4820,0
|
|
20230725,105300,147461365,4820,4820,4820,4820,0
|
|
20230725,105200,147461365,4820,4820,4820,4820,0
|
|
20230725,105100,147461365,4820,4820,4820,4820,0
|
|
20230725,105000,147461365,4820,4820,4820,4820,0
|
|
20230725,104900,147461365,4820,4820,4820,4820,0
|
|
20230725,104800,147461365,4820,4820,4820,4820,0
|
|
20230725,104700,147461365,4820,4820,4820,4820,5
|
|
20230725,104600,147437265,4850,4845,4850,4845,290
|
|
20230725,104500,146031015,4820,4820,4820,4820,0
|
|
20230725,104400,146031015,4820,4820,4820,4820,0
|
|
20230725,104300,146031015,4820,4820,4820,4820,0
|
|
20230725,104200,146031015,4820,4820,4820,4820,12
|
|
20230725,104100,145973175,4845,4845,4845,4845,0
|
|
20230725,104000,145973175,4845,4845,4845,4845,0
|
|
20230725,103900,145973175,4845,4845,4845,4845,0
|
|
20230725,103800,145973175,4845,4845,4845,4845,0
|
|
20230725,103700,145973175,4845,4845,4845,4845,350
|
|
20230725,103600,144277425,4850,4850,4850,4850,0
|
|
20230725,103500,144277425,4850,4820,4850,4815,1001
|
|
20230725,103400,139456395,4850,4840,4850,4840,400
|
|
20230725,103300,137516620,4840,4840,4840,4840,0
|
|
20230725,103200,137516620,4840,4840,4840,4840,201
|
|
20230725,103100,136543780,4820,4820,4820,4820,261
|
|
20230725,103000,135285760,4820,4820,4820,4820,0
|
|
20230725,102900,135285760,4820,4820,4820,4820,116
|
|
20230725,102800,134726640,4820,4820,4820,4820,0
|
|
20230725,102700,134726640,4820,4820,4820,4820,0
|
|
20230725,102600,134726640,4820,4820,4820,4820,0
|
|
20230725,102500,134726640,4820,4820,4820,4820,0
|
|
20230725,102400,134726640,4820,4820,4820,4820,0
|
|
20230725,102300,134726640,4820,4840,4840,4820,12
|
|
20230725,102200,134668600,4845,4830,4845,4830,400
|
|
20230725,102100,132732100,4850,4850,4850,4850,0
|
|
20230725,102000,132732100,4850,4840,4850,4835,765
|
|
20230725,101900,129028020,4850,4850,4850,4850,0
|
|
20230725,101800,129028020,4850,4850,4850,4850,0
|
|
20230725,101700,129028020,4850,4850,4850,4850,0
|
|
20230725,101600,129028020,4850,4850,4850,4850,80
|
|
20230725,101500,128640020,4850,4850,4850,4850,200
|
|
20230725,101400,127670020,4845,4850,4850,4845,1463
|
|
20230725,101300,120581680,4845,4850,4850,4845,21
|
|
20230725,101200,120479930,4845,4850,4850,4845,850
|
|
20230725,101100,116359680,4845,4845,4845,4845,1000
|
|
20230725,101000,111514680,4845,4845,4845,4845,50
|
|
20230725,100900,111272430,4845,4845,4845,4845,305
|
|
20230725,100800,109794705,4845,4845,4845,4845,0
|
|
20230725,100700,109794705,4845,4845,4845,4845,350
|
|
20230725,100600,108098955,4845,4845,4845,4845,1050
|
|
20230725,100500,103011705,4845,4840,4845,4840,700
|
|
20230725,100400,99620355,4840,4840,4840,4840,300
|
|
20230725,100300,98168355,4840,4840,4840,4840,300
|
|
20230725,100200,96716355,4840,4840,4845,4840,580
|
|
20230725,100100,93908180,4840,4840,4840,4840,300
|
|
20230725,100000,92456180,4845,4845,4845,4840,550
|
|
20230725,095900,89792300,4850,4850,4850,4850,1
|
|
20230725,095800,89787450,4815,4815,4815,4815,227
|
|
20230725,095700,88694445,4850,4850,4850,4850,0
|
|
20230725,095600,88694445,4850,4850,4850,4850,0
|
|
20230725,095500,88694445,4850,4850,4850,4850,20
|
|
20230725,095400,88597445,4850,4850,4850,4850,603
|
|
20230725,095300,85672895,4850,4830,4850,4830,30
|
|
20230725,095200,85527975,4830,4840,4840,4830,171
|
|
20230725,095100,84701335,4850,4850,4850,4850,1
|
|
20230725,095000,84696485,4840,4840,4840,4840,29
|
|
20230725,094900,84556125,4850,4850,4850,4850,400
|
|
20230725,094800,82616125,4850,4850,4850,4850,0
|
|
20230725,094700,82616125,4850,4845,4850,4845,63
|
|
20230725,094600,82310885,4845,4845,4845,4845,143
|
|
20230725,094500,81618050,4845,4845,4845,4845,210
|
|
20230725,094400,80600600,4845,4840,4845,4840,80
|
|
20230725,094300,80213095,4840,4840,4840,4840,30
|
|
20230725,094200,80067895,4840,4840,4845,4840,131
|
|
20230725,094100,79433850,4840,4840,4840,4840,100
|
|
20230725,094000,78949850,4845,4815,4845,4795,550
|
|
20230725,093900,76301090,4845,4845,4845,4845,0
|
|
20230725,093800,76301090,4845,4845,4845,4845,371
|
|
20230725,093700,74503595,4850,4835,4850,4795,690
|
|
20230725,093600,71187725,4850,4850,4850,4850,180
|
|
20230725,093500,70314725,4850,4850,4850,4850,0
|
|
20230725,093400,70314725,4850,4850,4850,4850,1
|
|
20230725,093300,70309875,4855,4855,4855,4855,0
|
|
20230725,093200,70309875,4855,4855,4855,4855,0
|
|
20230725,093100,70309875,4855,4855,4855,4855,1
|
|
20230725,093000,70305020,4850,4850,4850,4850,1
|
|
20230725,092900,70300170,4860,4860,4860,4860,22
|
|
20230725,092800,70193250,4865,4865,4865,4865,0
|
|
20230725,092700,70193250,4865,4865,4865,4865,10
|
|
20230725,092600,70144600,4865,4865,4865,4865,0
|
|
20230725,092500,70144600,4865,4865,4865,4865,0
|
|
20230725,092400,70144600,4865,4865,4865,4865,0
|
|
20230725,092300,70144600,4865,4865,4865,4865,45
|
|
20230725,092200,69925675,4865,4865,4865,4865,0
|
|
20230725,092100,69925675,4865,4865,4865,4865,5
|
|
20230725,092000,69901350,4860,4825,4860,4825,4943
|
|
20230725,091900,45930355,4825,4825,4835,4820,3284
|
|
20230725,091800,30084655,4835,4800,4835,4800,103
|
|
20230725,091700,29589765,4800,4795,4810,4795,596
|
|
20230725,091600,26726875,4800,4795,4800,4795,40
|
|
20230725,091500,26534900,4800,4780,4800,4775,26
|
|
20230725,091400,26410600,4785,4780,4785,4775,36
|
|
20230725,091300,26238450,4750,4780,4790,4750,303
|
|
20230725,091200,24794895,4780,4780,4780,4780,0
|
|
20230725,091100,24794895,4780,4770,4780,4770,50
|
|
20230725,091000,24555985,4780,4770,4780,4770,95
|
|
20230725,090900,24102085,4800,4800,4800,4800,0
|
|
20230725,090800,24102085,4800,4790,4800,4790,1500
|
|
20230725,090700,16904155,4795,4795,4795,4795,53
|
|
20230725,090600,16650020,4795,4770,4795,4765,146
|
|
20230725,090500,15950920,4800,4785,4800,4785,89
|
|
20230725,090400,15524365,4730,4810,4810,4730,152
|
|
20230725,090300,14801015,4810,4820,4820,4810,282
|
|
20230725,090200,13444585,4820,4820,4820,4820,538
|
|
20230725,090100,10851425,4835,4835,4835,4835,0
|
|
20230725,090000,10851425,4835,4820,4835,4820,2251
|