634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,193100,264378135,4375,4375,4375,4375,677
|
|
20230724,193000,264378135,4375,4375,4375,4375,0
|
|
20230724,192900,264378135,4375,4375,4375,4375,0
|
|
20230724,192800,264378135,4375,4375,4375,4375,0
|
|
20230724,192700,264378135,4375,4375,4375,4375,0
|
|
20230724,192600,264378135,4375,4375,4375,4375,0
|
|
20230724,192500,264378135,4375,4375,4375,4375,0
|
|
20230724,192400,264378135,4375,4375,4375,4375,0
|
|
20230724,192300,264378135,4375,4375,4375,4375,0
|
|
20230724,192200,264378135,4375,4375,4375,4375,0
|
|
20230724,192100,264378135,4375,4375,4375,4375,0
|
|
20230724,192000,264378135,4375,4375,4375,4375,0
|
|
20230724,191900,264378135,4375,4375,4375,4375,0
|
|
20230724,191800,264378135,4375,4375,4375,4375,0
|
|
20230724,191700,264378135,4375,4375,4375,4375,0
|
|
20230724,191600,264378135,4375,4375,4375,4375,0
|
|
20230724,191500,264378135,4375,4375,4375,4375,0
|
|
20230724,191400,264378135,4375,4375,4375,4375,0
|
|
20230724,191300,264378135,4375,4375,4375,4375,0
|
|
20230724,191200,264378135,4375,4375,4375,4375,0
|
|
20230724,191100,264378135,4375,4375,4375,4375,0
|
|
20230724,191000,264378135,4375,4375,4375,4375,0
|
|
20230724,190900,264378135,4375,4375,4375,4375,0
|
|
20230724,190800,264378135,4375,4375,4375,4375,0
|
|
20230724,190700,264378135,4375,4375,4375,4375,0
|
|
20230724,190600,264378135,4375,4375,4375,4375,0
|
|
20230724,190500,264378135,4375,4375,4375,4375,0
|
|
20230724,190400,264378135,4375,4375,4375,4375,0
|
|
20230724,190300,264378135,4375,4375,4375,4375,0
|
|
20230724,190200,264378135,4375,4375,4375,4375,0
|
|
20230724,190100,264378135,4375,4375,4375,4375,677
|
|
20230724,190000,264378135,4375,4375,4375,4375,0
|
|
20230724,185900,264378135,4375,4375,4375,4375,0
|
|
20230724,185800,264378135,4375,4375,4375,4375,0
|
|
20230724,185700,264378135,4375,4375,4375,4375,0
|
|
20230724,185600,264378135,4375,4375,4375,4375,0
|
|
20230724,185500,264378135,4375,4375,4375,4375,0
|
|
20230724,185400,264378135,4375,4375,4375,4375,0
|
|
20230724,185300,264378135,4375,4375,4375,4375,0
|
|
20230724,185200,264378135,4375,4375,4375,4375,0
|
|
20230724,185100,264378135,4375,4375,4375,4375,0
|
|
20230724,185000,264378135,4375,4375,4375,4375,0
|
|
20230724,184900,264378135,4375,4375,4375,4375,0
|
|
20230724,184800,264378135,4375,4375,4375,4375,0
|
|
20230724,184700,264378135,4375,4375,4375,4375,0
|
|
20230724,184600,264378135,4375,4375,4375,4375,0
|
|
20230724,184500,264378135,4375,4375,4375,4375,0
|
|
20230724,184400,264378135,4375,4375,4375,4375,0
|
|
20230724,184300,264378135,4375,4375,4375,4375,0
|
|
20230724,184200,264378135,4375,4375,4375,4375,0
|
|
20230724,184100,264378135,4375,4375,4375,4375,0
|
|
20230724,184000,264378135,4375,4375,4375,4375,0
|
|
20230724,183900,264378135,4375,4375,4375,4375,0
|
|
20230724,183800,264378135,4375,4375,4375,4375,0
|
|
20230724,183700,264378135,4375,4375,4375,4375,0
|
|
20230724,183600,264378135,4375,4375,4375,4375,0
|
|
20230724,183500,264378135,4375,4375,4375,4375,0
|
|
20230724,183400,264378135,4375,4375,4375,4375,0
|
|
20230724,183300,264378135,4375,4375,4375,4375,0
|
|
20230724,183200,264378135,4375,4375,4375,4375,0
|
|
20230724,183100,264378135,4375,4375,4375,4375,677
|
|
20230724,183000,264378135,4375,4375,4375,4375,0
|
|
20230724,182900,264378135,4375,4375,4375,4375,0
|
|
20230724,182800,264378135,4375,4375,4375,4375,0
|
|
20230724,182700,264378135,4375,4375,4375,4375,0
|
|
20230724,182600,264378135,4375,4375,4375,4375,0
|
|
20230724,182500,264378135,4375,4375,4375,4375,0
|
|
20230724,182400,264378135,4375,4375,4375,4375,0
|
|
20230724,182300,264378135,4375,4375,4375,4375,0
|
|
20230724,182200,264378135,4375,4375,4375,4375,0
|
|
20230724,182100,264378135,4375,4375,4375,4375,0
|
|
20230724,182000,264378135,4375,4375,4375,4375,0
|
|
20230724,181900,264378135,4375,4375,4375,4375,0
|
|
20230724,181800,264378135,4375,4375,4375,4375,0
|
|
20230724,181700,264378135,4375,4375,4375,4375,0
|
|
20230724,181600,264378135,4375,4375,4375,4375,0
|
|
20230724,181500,264378135,4375,4375,4375,4375,0
|
|
20230724,181400,264378135,4375,4375,4375,4375,0
|
|
20230724,181300,264378135,4375,4375,4375,4375,0
|
|
20230724,181200,264378135,4375,4375,4375,4375,0
|
|
20230724,181100,264378135,4375,4375,4375,4375,0
|
|
20230724,181000,264378135,4375,4375,4375,4375,0
|
|
20230724,180900,264378135,4375,4375,4375,4375,0
|
|
20230724,180800,264378135,4375,4375,4375,4375,0
|
|
20230724,180700,264378135,4375,4375,4375,4375,0
|
|
20230724,180600,264378135,4375,4375,4375,4375,0
|
|
20230724,180500,264378135,4375,4375,4375,4375,0
|
|
20230724,180400,264378135,4375,4375,4375,4375,0
|
|
20230724,180300,264378135,4375,4375,4375,4375,0
|
|
20230724,180200,264378135,4375,4375,4375,4375,0
|
|
20230724,180100,264378135,4375,4375,4375,4375,677
|
|
20230724,180000,264378135,4375,4375,4375,4375,0
|
|
20230724,175900,264378135,4375,4375,4375,4375,0
|
|
20230724,175800,264378135,4375,4375,4375,4375,0
|
|
20230724,175700,264378135,4375,4375,4375,4375,0
|
|
20230724,175600,264378135,4375,4375,4375,4375,0
|
|
20230724,175500,264378135,4375,4375,4375,4375,0
|
|
20230724,175400,264378135,4375,4375,4375,4375,0
|
|
20230724,175300,264378135,4375,4375,4375,4375,0
|
|
20230724,175200,264378135,4375,4375,4375,4375,0
|
|
20230724,175100,264378135,4375,4375,4375,4375,0
|
|
20230724,175000,264378135,4375,4375,4375,4375,0
|
|
20230724,174900,264378135,4375,4375,4375,4375,0
|
|
20230724,174800,264378135,4375,4375,4375,4375,0
|
|
20230724,174700,264378135,4375,4375,4375,4375,0
|
|
20230724,174600,264378135,4375,4375,4375,4375,0
|
|
20230724,174500,264378135,4375,4375,4375,4375,0
|
|
20230724,174400,264378135,4375,4375,4375,4375,0
|
|
20230724,174300,264378135,4375,4375,4375,4375,0
|
|
20230724,174200,264378135,4375,4375,4375,4375,0
|
|
20230724,174100,264378135,4375,4375,4375,4375,0
|
|
20230724,174000,264378135,4375,4375,4375,4375,0
|
|
20230724,173900,264378135,4375,4375,4375,4375,0
|
|
20230724,173800,264378135,4375,4375,4375,4375,0
|
|
20230724,173700,264378135,4375,4375,4375,4375,0
|
|
20230724,173600,264378135,4375,4375,4375,4375,0
|
|
20230724,173500,264378135,4375,4375,4375,4375,0
|
|
20230724,173400,264378135,4375,4375,4375,4375,0
|
|
20230724,173300,264378135,4375,4375,4375,4375,0
|
|
20230724,173200,264378135,4375,4375,4375,4375,0
|
|
20230724,173100,264378135,4375,4375,4375,4375,677
|
|
20230724,173000,264378135,4375,4375,4375,4375,0
|
|
20230724,172900,264378135,4375,4375,4375,4375,0
|
|
20230724,172800,264378135,4375,4375,4375,4375,0
|
|
20230724,172700,264378135,4375,4375,4375,4375,0
|
|
20230724,172600,264378135,4375,4375,4375,4375,0
|
|
20230724,172500,264378135,4375,4375,4375,4375,0
|
|
20230724,172400,264378135,4375,4375,4375,4375,0
|
|
20230724,172300,264378135,4375,4375,4375,4375,0
|
|
20230724,172200,264378135,4375,4375,4375,4375,0
|
|
20230724,172100,264378135,4375,4375,4375,4375,0
|
|
20230724,172000,264378135,4375,4375,4375,4375,0
|
|
20230724,171900,264378135,4375,4375,4375,4375,0
|
|
20230724,171800,264378135,4375,4375,4375,4375,0
|
|
20230724,171700,264378135,4375,4375,4375,4375,0
|
|
20230724,171600,264378135,4375,4375,4375,4375,0
|
|
20230724,171500,264378135,4375,4375,4375,4375,0
|
|
20230724,171400,264378135,4375,4375,4375,4375,0
|
|
20230724,171300,264378135,4375,4375,4375,4375,0
|
|
20230724,171200,264378135,4375,4375,4375,4375,0
|
|
20230724,171100,264378135,4375,4375,4375,4375,0
|
|
20230724,171000,264378135,4375,4375,4375,4375,0
|
|
20230724,170900,264378135,4375,4375,4375,4375,0
|
|
20230724,170800,264378135,4375,4375,4375,4375,0
|
|
20230724,170700,264378135,4375,4375,4375,4375,0
|
|
20230724,170600,264378135,4375,4375,4375,4375,0
|
|
20230724,170500,264378135,4375,4375,4375,4375,0
|
|
20230724,170400,264378135,4375,4375,4375,4375,0
|
|
20230724,170300,264378135,4375,4375,4375,4375,0
|
|
20230724,170200,264378135,4375,4375,4375,4375,0
|
|
20230724,170100,264378135,4375,4375,4375,4375,677
|
|
20230724,170000,264378135,4375,4375,4375,4375,0
|
|
20230724,165900,264378135,4375,4375,4375,4375,0
|
|
20230724,165800,264378135,4375,4375,4375,4375,0
|
|
20230724,165700,264378135,4375,4375,4375,4375,0
|
|
20230724,165600,264378135,4375,4375,4375,4375,0
|
|
20230724,165500,264378135,4375,4375,4375,4375,0
|
|
20230724,165400,264378135,4375,4375,4375,4375,0
|
|
20230724,165300,264378135,4375,4375,4375,4375,0
|
|
20230724,165200,264378135,4375,4375,4375,4375,0
|
|
20230724,165100,264378135,4375,4375,4375,4375,0
|
|
20230724,165000,264378135,4375,4375,4375,4375,0
|
|
20230724,164900,264378135,4375,4375,4375,4375,0
|
|
20230724,164800,264378135,4375,4375,4375,4375,0
|
|
20230724,164700,264378135,4375,4375,4375,4375,0
|
|
20230724,164600,264378135,4375,4375,4375,4375,0
|
|
20230724,164500,264378135,4375,4375,4375,4375,0
|
|
20230724,164400,264378135,4375,4375,4375,4375,0
|
|
20230724,164300,264378135,4375,4375,4375,4375,0
|
|
20230724,164200,264378135,4375,4375,4375,4375,0
|
|
20230724,164100,264378135,4375,4375,4375,4375,0
|
|
20230724,164000,264378135,4375,4375,4375,4375,0
|
|
20230724,163900,264378135,4375,4375,4375,4375,0
|
|
20230724,163800,264378135,4375,4375,4375,4375,0
|
|
20230724,163700,264378135,4375,4375,4375,4375,0
|
|
20230724,163600,264378135,4375,4375,4375,4375,0
|
|
20230724,163500,264378135,4375,4375,4375,4375,0
|
|
20230724,163400,264378135,4375,4375,4375,4375,0
|
|
20230724,163300,264378135,4375,4375,4375,4375,0
|
|
20230724,163200,264378135,4375,4375,4375,4375,0
|
|
20230724,163100,264378135,4375,4375,4375,4375,677
|
|
20230724,163000,264378135,4375,4375,4375,4375,0
|
|
20230724,162900,264378135,4375,4375,4375,4375,0
|
|
20230724,162800,264378135,4375,4375,4375,4375,0
|
|
20230724,162700,264378135,4375,4375,4375,4375,0
|
|
20230724,162600,264378135,4375,4375,4375,4375,0
|
|
20230724,162500,264378135,4375,4375,4375,4375,0
|
|
20230724,162400,264378135,4375,4375,4375,4375,0
|
|
20230724,162300,264378135,4375,4375,4375,4375,0
|
|
20230724,162200,264378135,4375,4375,4375,4375,0
|
|
20230724,162100,264378135,4375,4375,4375,4375,0
|
|
20230724,162000,264378135,4375,4375,4375,4375,0
|
|
20230724,161900,264378135,4375,4375,4375,4375,0
|
|
20230724,161800,264378135,4375,4375,4375,4375,0
|
|
20230724,161700,264378135,4375,4375,4375,4375,0
|
|
20230724,161600,264378135,4375,4375,4375,4375,0
|
|
20230724,161500,264378135,4375,4375,4375,4375,0
|
|
20230724,161400,264378135,4375,4375,4375,4375,0
|
|
20230724,161300,264378135,4375,4375,4375,4375,0
|
|
20230724,161200,264378135,4375,4375,4375,4375,0
|
|
20230724,161100,264378135,4375,4375,4375,4375,0
|
|
20230724,161000,264378135,4375,4375,4375,4375,0
|
|
20230724,160900,264378135,4375,4375,4375,4375,0
|
|
20230724,160800,264378135,4375,4375,4375,4375,0
|
|
20230724,160700,264378135,4375,4375,4375,4375,0
|
|
20230724,160600,264378135,4375,4375,4375,4375,0
|
|
20230724,160500,264378135,4375,4375,4375,4375,0
|
|
20230724,160400,264378135,4375,4375,4375,4375,0
|
|
20230724,160300,264378135,4375,4375,4375,4375,0
|
|
20230724,160200,264378135,4375,4375,4375,4375,0
|
|
20230724,160100,264378135,4375,4375,4375,4375,677
|
|
20230724,160000,264378135,4375,4375,4375,4375,0
|
|
20230724,155900,264378135,4375,4375,4375,4375,0
|
|
20230724,155800,264378135,4375,4375,4375,4375,0
|
|
20230724,155700,264378135,4375,4375,4375,4375,0
|
|
20230724,155600,264378135,4375,4375,4375,4375,0
|
|
20230724,155500,264378135,4375,4375,4375,4375,0
|
|
20230724,155400,264378135,4375,4375,4375,4375,0
|
|
20230724,155300,264378135,4375,4375,4375,4375,0
|
|
20230724,155200,264378135,4375,4375,4375,4375,0
|
|
20230724,155100,264378135,4375,4375,4375,4375,0
|
|
20230724,155000,264378135,4375,4375,4375,4375,0
|
|
20230724,154900,264378135,4375,4375,4375,4375,0
|
|
20230724,154800,264378135,4375,4375,4375,4375,0
|
|
20230724,154700,264378135,4375,4375,4375,4375,0
|
|
20230724,154600,264378135,4375,4375,4375,4375,0
|
|
20230724,154500,264378135,4375,4375,4375,4375,0
|
|
20230724,154400,264378135,4375,4375,4375,4375,0
|
|
20230724,154300,264378135,4375,4375,4375,4375,0
|
|
20230724,154200,264378135,4375,4375,4375,4375,0
|
|
20230724,154100,264378135,4375,4375,4375,4375,0
|
|
20230724,154000,264378135,4375,4375,4375,4375,0
|
|
20230724,153900,264378135,4375,4375,4375,4375,0
|
|
20230724,153800,264378135,4375,4375,4375,4375,0
|
|
20230724,153700,264378135,4375,4375,4375,4375,0
|
|
20230724,153600,264378135,4375,4375,4375,4375,0
|
|
20230724,153500,264378135,4375,4375,4375,4375,0
|
|
20230724,153400,264378135,4375,4375,4375,4375,0
|
|
20230724,153300,264378135,4375,4375,4375,4375,0
|
|
20230724,153200,264378135,4375,4375,4375,4375,0
|
|
20230724,153100,264378135,4375,4375,4375,4375,677
|
|
20230724,153000,264378135,4375,4375,4375,4375,677
|
|
20230724,152900,261416260,4390,4390,4390,4390,0
|
|
20230724,152800,261416260,4390,4390,4390,4390,0
|
|
20230724,152700,261416260,4390,4390,4390,4390,0
|
|
20230724,152600,261416260,4390,4390,4390,4390,0
|
|
20230724,152500,261416260,4390,4390,4390,4390,0
|
|
20230724,152400,261416260,4390,4390,4390,4390,0
|
|
20230724,152300,261416260,4390,4390,4390,4390,0
|
|
20230724,152200,261416260,4390,4390,4390,4390,0
|
|
20230724,152100,261416260,4390,4390,4390,4390,0
|
|
20230724,152000,261416260,4390,4390,4390,4390,0
|
|
20230724,151900,261416260,4390,4375,4390,4375,87
|
|
20230724,151800,261034645,4390,4395,4395,4380,1118
|
|
20230724,151700,256136620,4400,4400,4400,4400,0
|
|
20230724,151600,256136620,4400,4400,4400,4400,20
|
|
20230724,151500,256048620,4400,4400,4400,4400,1
|
|
20230724,151400,256044220,4410,4410,4410,4410,0
|
|
20230724,151300,256044220,4410,4410,4410,4410,14
|
|
20230724,151200,255982480,4385,4385,4385,4385,0
|
|
20230724,151100,255982480,4385,4385,4385,4385,0
|
|
20230724,151000,255982480,4385,4390,4390,4385,700
|
|
20230724,150900,252912740,4395,4395,4415,4395,78
|
|
20230724,150800,252569910,4415,4415,4415,4415,0
|
|
20230724,150700,252569910,4415,4415,4415,4415,1
|
|
20230724,150600,252565495,4395,4395,4395,4395,0
|
|
20230724,150500,252565495,4395,4395,4395,4395,0
|
|
20230724,150400,252565495,4395,4395,4395,4395,189
|
|
20230724,150300,251734840,4415,4415,4415,4415,0
|
|
20230724,150200,251734840,4415,4415,4415,4415,0
|
|
20230724,150100,251734840,4415,4415,4415,4415,22
|
|
20230724,150000,251637710,4415,4415,4415,4415,0
|
|
20230724,145900,251637710,4415,4415,4415,4415,0
|
|
20230724,145800,251637710,4415,4415,4415,4415,0
|
|
20230724,145700,251637710,4415,4415,4415,4415,0
|
|
20230724,145600,251637710,4415,4415,4415,4415,0
|
|
20230724,145500,251637710,4415,4410,4415,4410,37
|
|
20230724,145400,251474515,4410,4410,4410,4410,0
|
|
20230724,145300,251474515,4410,4410,4410,4410,0
|
|
20230724,145200,251474515,4410,4410,4410,4410,0
|
|
20230724,145100,251474515,4410,4410,4410,4410,68
|
|
20230724,145000,251174635,4410,4410,4410,4410,0
|
|
20230724,144900,251174635,4410,4410,4410,4410,0
|
|
20230724,144800,251174635,4410,4410,4410,4410,0
|
|
20230724,144700,251174635,4410,4410,4410,4410,0
|
|
20230724,144600,251174635,4410,4410,4410,4410,0
|
|
20230724,144500,251174635,4410,4405,4410,4405,100
|
|
20230724,144400,250733710,4385,4385,4385,4385,0
|
|
20230724,144300,250733710,4385,4385,4385,4385,0
|
|
20230724,144200,250733710,4385,4400,4400,4385,7
|
|
20230724,144100,250702935,4405,4405,4405,4405,0
|
|
20230724,144000,250702935,4405,4390,4405,4390,49
|
|
20230724,143900,250487810,4405,4405,4405,4405,2
|
|
20230724,143800,250479000,4385,4385,4385,4385,0
|
|
20230724,143700,250479000,4385,4385,4385,4385,30
|
|
20230724,143600,250347450,4390,4390,4390,4390,0
|
|
20230724,143500,250347450,4390,4390,4390,4390,273
|
|
20230724,143400,249148980,4390,4390,4390,4390,0
|
|
20230724,143300,249148980,4390,4390,4390,4390,0
|
|
20230724,143200,249148980,4390,4390,4390,4390,501
|
|
20230724,143100,246949590,4390,4390,4390,4390,0
|
|
20230724,143000,246949590,4390,4390,4390,4390,0
|
|
20230724,142900,246949590,4390,4390,4390,4390,225
|
|
20230724,142800,245961840,4390,4390,4390,4390,1
|
|
20230724,142700,245957450,4390,4390,4390,4390,0
|
|
20230724,142600,245957450,4390,4390,4390,4390,0
|
|
20230724,142500,245957450,4390,4390,4390,4390,300
|
|
20230724,142400,244640450,4385,4385,4385,4385,95
|
|
20230724,142300,244223875,4390,4390,4390,4390,0
|
|
20230724,142200,244223875,4390,4390,4390,4390,0
|
|
20230724,142100,244223875,4390,4390,4390,4390,0
|
|
20230724,142000,244223875,4390,4390,4390,4390,0
|
|
20230724,141900,244223875,4390,4390,4390,4390,0
|
|
20230724,141800,244223875,4390,4390,4390,4390,0
|
|
20230724,141700,244223875,4390,4390,4390,4390,0
|
|
20230724,141600,244223875,4390,4400,4400,4390,15
|
|
20230724,141500,244157890,4400,4400,4400,4400,55
|
|
20230724,141400,243915890,4405,4405,4405,4405,0
|
|
20230724,141300,243915890,4405,4405,4405,4405,0
|
|
20230724,141200,243915890,4405,4405,4405,4405,0
|
|
20230724,141100,243915890,4405,4405,4405,4405,0
|
|
20230724,141000,243915890,4405,4405,4405,4405,0
|
|
20230724,140900,243915890,4405,4405,4405,4405,0
|
|
20230724,140800,243915890,4405,4405,4405,4405,0
|
|
20230724,140700,243915890,4405,4405,4405,4405,1
|
|
20230724,140600,243911485,4405,4405,4405,4405,0
|
|
20230724,140500,243911485,4405,4405,4405,4405,0
|
|
20230724,140400,243911485,4405,4405,4405,4405,0
|
|
20230724,140300,243911485,4405,4405,4405,4405,1
|
|
20230724,140200,243907080,4375,4375,4375,4375,1
|
|
20230724,140100,243902705,4380,4395,4395,4380,266
|
|
20230724,140000,242737175,4395,4395,4395,4395,0
|
|
20230724,135900,242737175,4395,4395,4395,4395,0
|
|
20230724,135800,242737175,4395,4395,4395,4395,0
|
|
20230724,135700,242737175,4395,4395,4395,4395,0
|
|
20230724,135600,242737175,4395,4395,4395,4395,0
|
|
20230724,135500,242737175,4395,4395,4395,4395,1
|
|
20230724,135400,242732780,4380,4380,4380,4380,0
|
|
20230724,135300,242732780,4380,4380,4380,4380,0
|
|
20230724,135200,242732780,4380,4380,4380,4380,67
|
|
20230724,135100,242439320,4375,4370,4375,4370,214
|
|
20230724,135000,241504050,4380,4380,4380,4380,10
|
|
20230724,134900,241460250,4370,4370,4370,4370,10
|
|
20230724,134800,241416550,4375,4375,4375,4375,110
|
|
20230724,134700,240935300,4370,4370,4370,4370,315
|
|
20230724,134600,239558750,4375,4375,4375,4375,0
|
|
20230724,134500,239558750,4375,4375,4375,4375,103
|
|
20230724,134400,239108125,4375,4375,4375,4375,0
|
|
20230724,134300,239108125,4375,4375,4375,4375,0
|
|
20230724,134200,239108125,4375,4375,4375,4375,0
|
|
20230724,134100,239108125,4375,4375,4375,4375,0
|
|
20230724,134000,239108125,4375,4375,4375,4375,1
|
|
20230724,133900,239103750,4380,4380,4380,4380,0
|
|
20230724,133800,239103750,4380,4380,4380,4380,0
|
|
20230724,133700,239103750,4380,4380,4380,4380,2
|
|
20230724,133600,239094990,4390,4390,4390,4390,7
|
|
20230724,133500,239064260,4375,4375,4375,4375,0
|
|
20230724,133400,239064260,4375,4375,4375,4375,0
|
|
20230724,133300,239064260,4375,4375,4375,4375,0
|
|
20230724,133200,239064260,4375,4375,4375,4375,0
|
|
20230724,133100,239064260,4375,4375,4375,4375,0
|
|
20230724,133000,239064260,4375,4375,4375,4375,0
|
|
20230724,132900,239064260,4375,4375,4375,4375,20
|
|
20230724,132800,238976760,4410,4410,4410,4410,0
|
|
20230724,132700,238976760,4410,4410,4410,4410,0
|
|
20230724,132600,238976760,4410,4410,4410,4410,0
|
|
20230724,132500,238976760,4410,4410,4410,4410,0
|
|
20230724,132400,238976760,4410,4410,4410,4410,0
|
|
20230724,132300,238976760,4410,4410,4410,4410,0
|
|
20230724,132200,238976760,4410,4410,4410,4410,0
|
|
20230724,132100,238976760,4410,4410,4410,4410,0
|
|
20230724,132000,238976760,4410,4410,4410,4410,1
|
|
20230724,131900,238972350,4385,4385,4385,4385,0
|
|
20230724,131800,238972350,4385,4410,4410,4385,204
|
|
20230724,131700,238077785,4410,4410,4410,4410,0
|
|
20230724,131600,238077785,4410,4410,4410,4410,0
|
|
20230724,131500,238077785,4410,4410,4410,4410,0
|
|
20230724,131400,238077785,4410,4410,4410,4410,0
|
|
20230724,131300,238077785,4410,4410,4410,4410,1
|
|
20230724,131200,238073375,4405,4405,4405,4405,500
|
|
20230724,131100,235870875,4405,4405,4405,4405,206
|
|
20230724,131000,234963445,4405,4405,4405,4405,0
|
|
20230724,130900,234963445,4405,4405,4405,4405,0
|
|
20230724,130800,234963445,4405,4405,4405,4405,3
|
|
20230724,130700,234950230,4405,4375,4405,4375,1101
|
|
20230724,130600,230110225,4375,4375,4375,4375,0
|
|
20230724,130500,230110225,4375,4375,4375,4375,2
|
|
20230724,130400,230101475,4375,4370,4375,4370,12
|
|
20230724,130300,230049025,4375,4370,4375,4370,19
|
|
20230724,130200,229965990,4370,4370,4370,4370,0
|
|
20230724,130100,229965990,4370,4370,4370,4370,0
|
|
20230724,130000,229965990,4370,4370,4370,4370,0
|
|
20230724,125900,229965990,4370,4370,4370,4370,0
|
|
20230724,125800,229965990,4370,4370,4370,4370,2
|
|
20230724,125700,229957250,4360,4360,4360,4360,36
|
|
20230724,125600,229800290,4375,4375,4375,4375,0
|
|
20230724,125500,229800290,4375,4375,4375,4375,0
|
|
20230724,125400,229800290,4375,4375,4375,4375,3
|
|
20230724,125300,229787165,4375,4350,4375,4350,7870
|
|
20230724,125200,195513515,4350,4350,4350,4350,60
|
|
20230724,125100,195252515,4355,4355,4355,4355,0
|
|
20230724,125000,195252515,4355,4355,4355,4355,0
|
|
20230724,124900,195252515,4355,4370,4370,4350,14187
|
|
20230724,124800,133412325,4375,4375,4375,4375,0
|
|
20230724,124700,133412325,4375,4375,4375,4375,21
|
|
20230724,124600,133320450,4380,4380,4380,4380,0
|
|
20230724,124500,133320450,4380,4380,4380,4380,0
|
|
20230724,124400,133320450,4380,4380,4380,4380,1
|
|
20230724,124300,133316070,4375,4375,4375,4375,0
|
|
20230724,124200,133316070,4375,4375,4375,4375,0
|
|
20230724,124100,133316070,4375,4375,4375,4375,0
|
|
20230724,124000,133316070,4375,4375,4375,4375,0
|
|
20230724,123900,133316070,4375,4375,4375,4375,80
|
|
20230724,123800,132966070,4390,4390,4390,4390,0
|
|
20230724,123700,132966070,4390,4390,4390,4390,0
|
|
20230724,123600,132966070,4390,4390,4390,4390,0
|
|
20230724,123500,132966070,4390,4390,4390,4390,0
|
|
20230724,123400,132966070,4390,4375,4390,4375,571
|
|
20230724,123300,130467930,4390,4390,4390,4390,0
|
|
20230724,123200,130467930,4390,4390,4390,4390,0
|
|
20230724,123100,130467930,4390,4390,4390,4390,0
|
|
20230724,123000,130467930,4390,4390,4390,4390,10
|
|
20230724,122900,130424030,4390,4390,4390,4390,0
|
|
20230724,122800,130424030,4390,4385,4390,4375,1552
|
|
20230724,122700,123628310,4385,4385,4385,4385,928
|
|
20230724,122600,119559030,4390,4390,4390,4390,0
|
|
20230724,122500,119559030,4390,4390,4390,4390,0
|
|
20230724,122400,119559030,4390,4390,4390,4390,508
|
|
20230724,122300,117328910,4400,4400,4400,4400,0
|
|
20230724,122200,117328910,4400,4400,4400,4400,0
|
|
20230724,122100,117328910,4400,4390,4400,4390,248
|
|
20230724,122000,116240110,4390,4390,4390,4390,0
|
|
20230724,121900,116240110,4390,4395,4395,4390,50
|
|
20230724,121800,116020605,4390,4390,4390,4390,0
|
|
20230724,121700,116020605,4390,4390,4390,4390,0
|
|
20230724,121600,116020605,4390,4390,4390,4390,0
|
|
20230724,121500,116020605,4390,4390,4390,4390,17
|
|
20230724,121400,115945975,4390,4390,4390,4390,3
|
|
20230724,121300,115932805,4385,4385,4385,4385,0
|
|
20230724,121200,115932805,4385,4385,4385,4385,44
|
|
20230724,121100,115739865,4385,4385,4385,4385,0
|
|
20230724,121000,115739865,4385,4385,4385,4385,220
|
|
20230724,120900,114775165,4390,4390,4390,4390,55
|
|
20230724,120800,114533715,4390,4395,4395,4390,942
|
|
20230724,120700,110397890,4405,4405,4405,4405,0
|
|
20230724,120600,110397890,4405,4405,4405,4405,0
|
|
20230724,120500,110397890,4405,4405,4405,4405,0
|
|
20230724,120400,110397890,4405,4405,4405,4405,0
|
|
20230724,120300,110397890,4405,4405,4405,4405,0
|
|
20230724,120200,110397890,4405,4405,4405,4405,4
|
|
20230724,120100,110380270,4400,4400,4400,4400,50
|
|
20230724,120000,110160270,4405,4405,4405,4405,0
|
|
20230724,115900,110160270,4405,4405,4405,4405,0
|
|
20230724,115800,110160270,4405,4405,4405,4405,0
|
|
20230724,115700,110160270,4405,4405,4405,4405,0
|
|
20230724,115600,110160270,4405,4405,4405,4405,1
|
|
20230724,115500,110155865,4390,4390,4390,4390,0
|
|
20230724,115400,110155865,4390,4390,4390,4390,186
|
|
20230724,115300,109339325,4390,4390,4390,4390,0
|
|
20230724,115200,109339325,4390,4390,4390,4390,0
|
|
20230724,115100,109339325,4390,4390,4390,4390,0
|
|
20230724,115000,109339325,4390,4390,4390,4390,0
|
|
20230724,114900,109339325,4390,4390,4390,4390,0
|
|
20230724,114800,109339325,4390,4390,4390,4390,3
|
|
20230724,114700,109326155,4390,4390,4390,4390,0
|
|
20230724,114600,109326155,4390,4390,4390,4390,94
|
|
20230724,114500,108913495,4390,4390,4390,4390,313
|
|
20230724,114400,107539425,4390,4395,4395,4390,454
|
|
20230724,114300,105545840,4390,4390,4390,4390,0
|
|
20230724,114200,105545840,4390,4390,4390,4390,0
|
|
20230724,114100,105545840,4390,4390,4390,4390,0
|
|
20230724,114000,105545840,4390,4390,4390,4390,0
|
|
20230724,113900,105545840,4390,4390,4390,4390,0
|
|
20230724,113800,105545840,4390,4390,4390,4390,0
|
|
20230724,113700,105545840,4390,4390,4390,4390,0
|
|
20230724,113600,105545840,4390,4390,4390,4390,0
|
|
20230724,113500,105545840,4390,4390,4390,4390,30
|
|
20230724,113400,105414140,4390,4400,4400,4390,1200
|
|
20230724,113300,100144780,4420,4420,4420,4420,0
|
|
20230724,113200,100144780,4420,4420,4420,4420,0
|
|
20230724,113100,100144780,4420,4420,4420,4420,0
|
|
20230724,113000,100144780,4420,4420,4420,4420,0
|
|
20230724,112900,100144780,4420,4420,4420,4420,0
|
|
20230724,112800,100144780,4420,4420,4420,4420,1
|
|
20230724,112700,100140360,4400,4400,4400,4400,50
|
|
20230724,112600,99920360,4430,4400,4430,4400,12
|
|
20230724,112500,99867530,4405,4405,4405,4405,0
|
|
20230724,112400,99867530,4405,4405,4405,4405,3
|
|
20230724,112300,99854315,4405,4405,4405,4405,2
|
|
20230724,112200,99845505,4405,4405,4405,4405,0
|
|
20230724,112100,99845505,4405,4405,4405,4405,1
|
|
20230724,112000,99841100,4400,4405,4405,4400,6
|
|
20230724,111900,99814690,4400,4400,4400,4400,0
|
|
20230724,111800,99814690,4400,4410,4410,4400,700
|
|
20230724,111700,96733425,4440,4440,4440,4440,0
|
|
20230724,111600,96733425,4440,4440,4440,4440,0
|
|
20230724,111500,96733425,4440,4440,4440,4440,0
|
|
20230724,111400,96733425,4440,4440,4440,4440,0
|
|
20230724,111300,96733425,4440,4440,4440,4440,0
|
|
20230724,111200,96733425,4440,4440,4440,4440,0
|
|
20230724,111100,96733425,4440,4440,4440,4440,0
|
|
20230724,111000,96733425,4440,4410,4440,4410,102
|
|
20230724,110900,96283525,4400,4400,4400,4400,149
|
|
20230724,110800,95627925,4410,4410,4410,4410,1
|
|
20230724,110700,95623515,4400,4405,4405,4400,140
|
|
20230724,110600,95007355,4410,4410,4410,4410,88
|
|
20230724,110500,94619275,4440,4440,4440,4440,23
|
|
20230724,110400,94517155,4440,4440,4440,4440,0
|
|
20230724,110300,94517155,4440,4435,4440,4435,264
|
|
20230724,110200,93345095,4440,4440,4440,4440,0
|
|
20230724,110100,93345095,4440,4440,4440,4440,0
|
|
20230724,110000,93345095,4440,4440,4440,4440,0
|
|
20230724,105900,93345095,4440,4440,4440,4440,0
|
|
20230724,105800,93345095,4440,4440,4440,4440,0
|
|
20230724,105700,93345095,4440,4440,4440,4440,0
|
|
20230724,105600,93345095,4440,4440,4440,4440,0
|
|
20230724,105500,93345095,4440,4440,4440,4440,0
|
|
20230724,105400,93345095,4440,4440,4440,4440,0
|
|
20230724,105300,93345095,4440,4440,4440,4440,1
|
|
20230724,105200,93340655,4415,4415,4415,4415,2
|
|
20230724,105100,93331825,4440,4440,4440,4440,0
|
|
20230724,105000,93331825,4440,4440,4440,4440,1
|
|
20230724,104900,93327385,4420,4420,4420,4420,1
|
|
20230724,104800,93322965,4440,4440,4440,4440,1
|
|
20230724,104700,93318525,4425,4425,4425,4425,1
|
|
20230724,104600,93314100,4430,4430,4430,4430,0
|
|
20230724,104500,93314100,4430,4445,4445,4430,5
|
|
20230724,104400,93291900,4440,4445,4450,4440,53
|
|
20230724,104300,93056475,4445,4440,4445,4440,4
|
|
20230724,104200,93038705,4435,4435,4435,4435,0
|
|
20230724,104100,93038705,4435,4435,4435,4435,0
|
|
20230724,104000,93038705,4435,4435,4435,4435,0
|
|
20230724,103900,93038705,4435,4435,4435,4435,14
|
|
20230724,103800,92976615,4430,4430,4430,4430,0
|
|
20230724,103700,92976615,4430,4420,4430,4420,26
|
|
20230724,103600,92861515,4415,4415,4415,4415,12
|
|
20230724,103500,92808535,4410,4410,4410,4410,212
|
|
20230724,103400,91873615,4410,4410,4410,4410,0
|
|
20230724,103300,91873615,4410,4410,4410,4410,0
|
|
20230724,103200,91873615,4410,4410,4410,4410,90
|
|
20230724,103100,91476715,4400,4400,4400,4400,0
|
|
20230724,103000,91476715,4400,4400,4400,4400,768
|
|
20230724,102900,88097515,4395,4395,4395,4395,2
|
|
20230724,102800,88088725,4385,4385,4385,4385,0
|
|
20230724,102700,88088725,4385,4385,4385,4385,74
|
|
20230724,102600,87764235,4395,4395,4395,4395,38
|
|
20230724,102500,87597225,4390,4390,4390,4390,216
|
|
20230724,102400,86648985,4395,4395,4395,4395,0
|
|
20230724,102300,86648985,4395,4395,4395,4395,132
|
|
20230724,102200,86068845,4395,4395,4395,4395,1
|
|
20230724,102100,86064450,4395,4395,4395,4395,220
|
|
20230724,102000,85097550,4380,4380,4380,4380,0
|
|
20230724,101900,85097550,4380,4380,4380,4380,0
|
|
20230724,101800,85097550,4380,4395,4395,4380,422
|
|
20230724,101700,83247955,4380,4380,4380,4380,0
|
|
20230724,101600,83247955,4380,4380,4380,4380,0
|
|
20230724,101500,83247955,4380,4380,4380,4380,0
|
|
20230724,101400,83247955,4380,4380,4380,4380,10
|
|
20230724,101300,83204155,4375,4390,4390,4375,2111
|
|
20230724,101200,73959385,4380,4380,4380,4380,0
|
|
20230724,101100,73959385,4380,4390,4390,4380,500
|
|
20230724,101000,71768645,4385,4400,4400,4385,501
|
|
20230724,100900,69570055,4395,4395,4395,4395,0
|
|
20230724,100800,69570055,4395,4395,4395,4395,50
|
|
20230724,100700,69350305,4400,4400,4400,4400,0
|
|
20230724,100600,69350305,4400,4400,4400,4400,0
|
|
20230724,100500,69350305,4400,4400,4400,4395,431
|
|
20230724,100400,67454155,4400,4400,4400,4400,0
|
|
20230724,100300,67454155,4400,4400,4400,4400,1
|
|
20230724,100200,67449755,4400,4400,4400,4400,0
|
|
20230724,100100,67449755,4400,4400,4400,4400,0
|
|
20230724,100000,67449755,4400,4400,4400,4400,24
|
|
20230724,095900,67344155,4400,4400,4400,4400,5
|
|
20230724,095800,67322155,4400,4400,4400,4400,0
|
|
20230724,095700,67322155,4400,4400,4400,4400,40
|
|
20230724,095600,67146155,4420,4420,4420,4420,0
|
|
20230724,095500,67146155,4420,4420,4420,4420,33
|
|
20230724,095400,67000295,4400,4400,4400,4400,0
|
|
20230724,095300,67000295,4400,4415,4415,4400,1212
|
|
20230724,095200,61666205,4420,4420,4420,4420,0
|
|
20230724,095100,61666205,4420,4420,4420,4420,0
|
|
20230724,095000,61666205,4420,4420,4420,4420,0
|
|
20230724,094900,61666205,4420,4420,4420,4420,0
|
|
20230724,094800,61666205,4420,4420,4420,4420,0
|
|
20230724,094700,61666205,4420,4420,4420,4420,0
|
|
20230724,094600,61666205,4420,4420,4420,4420,32
|
|
20230724,094500,61524765,4425,4425,4425,4425,0
|
|
20230724,094400,61524765,4425,4425,4425,4425,0
|
|
20230724,094300,61524765,4425,4425,4425,4425,2
|
|
20230724,094200,61515915,4425,4425,4425,4425,0
|
|
20230724,094100,61515915,4425,4425,4425,4425,0
|
|
20230724,094000,61515915,4425,4425,4425,4425,0
|
|
20230724,093900,61515915,4425,4425,4425,4425,110
|
|
20230724,093800,61029165,4420,4420,4420,4420,7
|
|
20230724,093700,60998225,4420,4420,4420,4420,0
|
|
20230724,093600,60998225,4420,4420,4420,4420,2
|
|
20230724,093500,60989385,4420,4420,4420,4420,0
|
|
20230724,093400,60989385,4420,4420,4420,4420,0
|
|
20230724,093300,60989385,4420,4420,4420,4420,354
|
|
20230724,093200,59424705,4455,4455,4455,4455,0
|
|
20230724,093100,59424705,4455,4420,4455,4420,102
|
|
20230724,093000,58973795,4455,4455,4455,4455,33
|
|
20230724,092900,58826780,4455,4455,4455,4455,5
|
|
20230724,092800,58804505,4455,4455,4455,4455,30
|
|
20230724,092700,58670855,4455,4405,4455,4405,750
|
|
20230724,092600,55338630,4385,4385,4385,4385,0
|
|
20230724,092500,55338630,4385,4390,4390,4385,290
|
|
20230724,092400,54066410,4380,4390,4390,4380,600
|
|
20230724,092300,51436900,4400,4400,4400,4400,187
|
|
20230724,092200,50614100,4390,4390,4390,4390,11
|
|
20230724,092100,50565810,4390,4390,4390,4390,0
|
|
20230724,092000,50565810,4390,4380,4390,4380,563
|
|
20230724,091900,48099240,4380,4380,4380,4380,34
|
|
20230724,091800,47950320,4385,4385,4385,4380,743
|
|
20230724,091700,44694125,4385,4385,4385,4385,53
|
|
20230724,091600,44461720,4390,4390,4390,4385,827
|
|
20230724,091500,40834675,4390,4410,4410,4390,334
|
|
20230724,091400,39367775,4410,4410,4410,4410,34
|
|
20230724,091300,39217835,4385,4385,4385,4385,170
|
|
20230724,091200,38472385,4380,4380,4380,4380,0
|
|
20230724,091100,38472385,4380,4390,4390,4380,520
|
|
20230724,091000,36191190,4395,4405,4405,4395,778
|
|
20230724,090900,32769740,4405,4420,4420,4405,250
|
|
20230724,090800,31665490,4415,4415,4415,4415,0
|
|
20230724,090700,31665490,4415,4415,4415,4415,50
|
|
20230724,090600,31444740,4415,4415,4415,4415,0
|
|
20230724,090500,31444740,4415,4415,4415,4400,3273
|
|
20230724,090400,17026610,4415,4425,4455,4415,621
|
|
20230724,090300,14279075,4465,4440,4465,4425,551
|
|
20230724,090200,11835490,4475,4450,4475,4440,1325
|
|
20230724,090100,5946050,4455,4460,4460,4455,202
|
|
20230724,090000,5045640,4460,4475,4475,4460,1128
|