582 lines
28 KiB
CSV
582 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,183900,553551070,3945,3945,3945,3945,3485
|
|
20230724,183800,553551070,3945,3945,3945,3945,0
|
|
20230724,183700,553551070,3945,3945,3945,3945,0
|
|
20230724,183600,553551070,3945,3945,3945,3945,0
|
|
20230724,183500,553551070,3945,3945,3945,3945,0
|
|
20230724,183400,553551070,3945,3945,3945,3945,0
|
|
20230724,183300,553551070,3945,3945,3945,3945,0
|
|
20230724,183200,553551070,3945,3945,3945,3945,0
|
|
20230724,183100,553551070,3945,3945,3945,3945,0
|
|
20230724,183000,553551070,3945,3945,3945,3945,0
|
|
20230724,182900,553551070,3945,3945,3945,3945,0
|
|
20230724,182800,553551070,3945,3945,3945,3945,0
|
|
20230724,182700,553551070,3945,3945,3945,3945,0
|
|
20230724,182600,553551070,3945,3945,3945,3945,0
|
|
20230724,182500,553551070,3945,3945,3945,3945,0
|
|
20230724,182400,553551070,3945,3945,3945,3945,0
|
|
20230724,182300,553551070,3945,3945,3945,3945,0
|
|
20230724,182200,553551070,3945,3945,3945,3945,0
|
|
20230724,182100,553551070,3945,3945,3945,3945,0
|
|
20230724,182000,553551070,3945,3945,3945,3945,0
|
|
20230724,181900,553551070,3945,3945,3945,3945,0
|
|
20230724,181800,553551070,3945,3945,3945,3945,0
|
|
20230724,181700,553551070,3945,3945,3945,3945,0
|
|
20230724,181600,553551070,3945,3945,3945,3945,0
|
|
20230724,181500,553551070,3945,3945,3945,3945,0
|
|
20230724,181400,553551070,3945,3945,3945,3945,0
|
|
20230724,181300,553551070,3945,3945,3945,3945,0
|
|
20230724,181200,553551070,3945,3945,3945,3945,0
|
|
20230724,181100,553551070,3945,3945,3945,3945,0
|
|
20230724,181000,553551070,3945,3945,3945,3945,0
|
|
20230724,180900,553551070,3945,3945,3945,3945,3485
|
|
20230724,180800,553551070,3945,3945,3945,3945,0
|
|
20230724,180700,553551070,3945,3945,3945,3945,0
|
|
20230724,180600,553551070,3945,3945,3945,3945,0
|
|
20230724,180500,553551070,3945,3945,3945,3945,0
|
|
20230724,180400,553551070,3945,3945,3945,3945,0
|
|
20230724,180300,553551070,3945,3945,3945,3945,0
|
|
20230724,180200,553551070,3945,3945,3945,3945,0
|
|
20230724,180100,553551070,3945,3945,3945,3945,0
|
|
20230724,180000,553551070,3945,3945,3945,3945,0
|
|
20230724,175900,553551070,3945,3945,3945,3945,0
|
|
20230724,175800,553551070,3945,3945,3945,3945,0
|
|
20230724,175700,553551070,3945,3945,3945,3945,0
|
|
20230724,175600,553551070,3945,3945,3945,3945,0
|
|
20230724,175500,553551070,3945,3945,3945,3945,0
|
|
20230724,175400,553551070,3945,3945,3945,3945,0
|
|
20230724,175300,553551070,3945,3945,3945,3945,0
|
|
20230724,175200,553551070,3945,3945,3945,3945,0
|
|
20230724,175100,553551070,3945,3945,3945,3945,0
|
|
20230724,175000,553551070,3945,3945,3945,3945,0
|
|
20230724,174900,553551070,3945,3945,3945,3945,0
|
|
20230724,174800,553551070,3945,3945,3945,3945,0
|
|
20230724,174700,553551070,3945,3945,3945,3945,0
|
|
20230724,174600,553551070,3945,3945,3945,3945,0
|
|
20230724,174500,553551070,3945,3945,3945,3945,0
|
|
20230724,174400,553551070,3945,3945,3945,3945,0
|
|
20230724,174300,553551070,3945,3945,3945,3945,0
|
|
20230724,174200,553551070,3945,3945,3945,3945,0
|
|
20230724,174100,553551070,3945,3945,3945,3945,0
|
|
20230724,174000,553551070,3945,3945,3945,3945,0
|
|
20230724,173900,553551070,3945,3945,3945,3945,3485
|
|
20230724,173800,553551070,3945,3945,3945,3945,0
|
|
20230724,173700,553551070,3945,3945,3945,3945,0
|
|
20230724,173600,553551070,3945,3945,3945,3945,0
|
|
20230724,173500,553551070,3945,3945,3945,3945,0
|
|
20230724,173400,553551070,3945,3945,3945,3945,0
|
|
20230724,173300,553551070,3945,3945,3945,3945,0
|
|
20230724,173200,553551070,3945,3945,3945,3945,0
|
|
20230724,173100,553551070,3945,3945,3945,3945,0
|
|
20230724,173000,553551070,3945,3945,3945,3945,0
|
|
20230724,172900,553551070,3945,3945,3945,3945,0
|
|
20230724,172800,553551070,3945,3945,3945,3945,0
|
|
20230724,172700,553551070,3945,3945,3945,3945,0
|
|
20230724,172600,553551070,3945,3945,3945,3945,0
|
|
20230724,172500,553551070,3945,3945,3945,3945,0
|
|
20230724,172400,553551070,3945,3945,3945,3945,0
|
|
20230724,172300,553551070,3945,3945,3945,3945,0
|
|
20230724,172200,553551070,3945,3945,3945,3945,0
|
|
20230724,172100,553551070,3945,3945,3945,3945,0
|
|
20230724,172000,553551070,3945,3945,3945,3945,0
|
|
20230724,171900,553551070,3945,3945,3945,3945,0
|
|
20230724,171800,553551070,3945,3945,3945,3945,0
|
|
20230724,171700,553551070,3945,3945,3945,3945,0
|
|
20230724,171600,553551070,3945,3945,3945,3945,0
|
|
20230724,171500,553551070,3945,3945,3945,3945,0
|
|
20230724,171400,553551070,3945,3945,3945,3945,0
|
|
20230724,171300,553551070,3945,3945,3945,3945,0
|
|
20230724,171200,553551070,3945,3945,3945,3945,0
|
|
20230724,171100,553551070,3945,3945,3945,3945,0
|
|
20230724,171000,553551070,3945,3945,3945,3945,0
|
|
20230724,170900,553551070,3945,3945,3945,3945,3485
|
|
20230724,170800,553551070,3945,3945,3945,3945,0
|
|
20230724,170700,553551070,3945,3945,3945,3945,0
|
|
20230724,170600,553551070,3945,3945,3945,3945,0
|
|
20230724,170500,553551070,3945,3945,3945,3945,0
|
|
20230724,170400,553551070,3945,3945,3945,3945,0
|
|
20230724,170300,553551070,3945,3945,3945,3945,0
|
|
20230724,170200,553551070,3945,3945,3945,3945,0
|
|
20230724,170100,553551070,3945,3945,3945,3945,0
|
|
20230724,170000,553551070,3945,3945,3945,3945,0
|
|
20230724,165900,553551070,3945,3945,3945,3945,0
|
|
20230724,165800,553551070,3945,3945,3945,3945,0
|
|
20230724,165700,553551070,3945,3945,3945,3945,0
|
|
20230724,165600,553551070,3945,3945,3945,3945,0
|
|
20230724,165500,553551070,3945,3945,3945,3945,0
|
|
20230724,165400,553551070,3945,3945,3945,3945,0
|
|
20230724,165300,553551070,3945,3945,3945,3945,0
|
|
20230724,165200,553551070,3945,3945,3945,3945,0
|
|
20230724,165100,553551070,3945,3945,3945,3945,0
|
|
20230724,165000,553551070,3945,3945,3945,3945,0
|
|
20230724,164900,553551070,3945,3945,3945,3945,0
|
|
20230724,164800,553551070,3945,3945,3945,3945,0
|
|
20230724,164700,553551070,3945,3945,3945,3945,0
|
|
20230724,164600,553551070,3945,3945,3945,3945,0
|
|
20230724,164500,553551070,3945,3945,3945,3945,0
|
|
20230724,164400,553551070,3945,3945,3945,3945,0
|
|
20230724,164300,553551070,3945,3945,3945,3945,0
|
|
20230724,164200,553551070,3945,3945,3945,3945,0
|
|
20230724,164100,553551070,3945,3945,3945,3945,0
|
|
20230724,164000,553551070,3945,3945,3945,3945,0
|
|
20230724,163900,553551070,3945,3945,3945,3945,3485
|
|
20230724,163800,553551070,3945,3945,3945,3945,0
|
|
20230724,163700,553551070,3945,3945,3945,3945,0
|
|
20230724,163600,553551070,3945,3945,3945,3945,0
|
|
20230724,163500,553551070,3945,3945,3945,3945,0
|
|
20230724,163400,553551070,3945,3945,3945,3945,0
|
|
20230724,163300,553551070,3945,3945,3945,3945,0
|
|
20230724,163200,553551070,3945,3945,3945,3945,0
|
|
20230724,163100,553551070,3945,3945,3945,3945,0
|
|
20230724,163000,553551070,3945,3945,3945,3945,0
|
|
20230724,162900,553551070,3945,3945,3945,3945,0
|
|
20230724,162800,553551070,3945,3945,3945,3945,0
|
|
20230724,162700,553551070,3945,3945,3945,3945,0
|
|
20230724,162600,553551070,3945,3945,3945,3945,0
|
|
20230724,162500,553551070,3945,3945,3945,3945,0
|
|
20230724,162400,553551070,3945,3945,3945,3945,0
|
|
20230724,162300,553551070,3945,3945,3945,3945,0
|
|
20230724,162200,553551070,3945,3945,3945,3945,0
|
|
20230724,162100,553551070,3945,3945,3945,3945,0
|
|
20230724,162000,553551070,3945,3945,3945,3945,0
|
|
20230724,161900,553551070,3945,3945,3945,3945,0
|
|
20230724,161800,553551070,3945,3945,3945,3945,0
|
|
20230724,161700,553551070,3945,3945,3945,3945,0
|
|
20230724,161600,553551070,3945,3945,3945,3945,0
|
|
20230724,161500,553551070,3945,3945,3945,3945,0
|
|
20230724,161400,553551070,3945,3945,3945,3945,0
|
|
20230724,161300,553551070,3945,3945,3945,3945,0
|
|
20230724,161200,553551070,3945,3945,3945,3945,0
|
|
20230724,161100,553551070,3945,3945,3945,3945,0
|
|
20230724,161000,553551070,3945,3945,3945,3945,0
|
|
20230724,160900,553551070,3945,3945,3945,3945,3485
|
|
20230724,160800,553551070,3945,3945,3945,3945,0
|
|
20230724,160700,553551070,3945,3945,3945,3945,0
|
|
20230724,160600,553551070,3945,3945,3945,3945,0
|
|
20230724,160500,553551070,3945,3945,3945,3945,0
|
|
20230724,160400,553551070,3945,3945,3945,3945,0
|
|
20230724,160300,553551070,3945,3945,3945,3945,0
|
|
20230724,160200,553551070,3945,3945,3945,3945,0
|
|
20230724,160100,553551070,3945,3945,3945,3945,0
|
|
20230724,160000,553551070,3945,3945,3945,3945,0
|
|
20230724,155900,553551070,3945,3945,3945,3945,0
|
|
20230724,155800,553551070,3945,3945,3945,3945,0
|
|
20230724,155700,553551070,3945,3945,3945,3945,0
|
|
20230724,155600,553551070,3945,3945,3945,3945,0
|
|
20230724,155500,553551070,3945,3945,3945,3945,0
|
|
20230724,155400,553551070,3945,3945,3945,3945,0
|
|
20230724,155300,553551070,3945,3945,3945,3945,0
|
|
20230724,155200,553551070,3945,3945,3945,3945,0
|
|
20230724,155100,553551070,3945,3945,3945,3945,0
|
|
20230724,155000,553551070,3945,3945,3945,3945,0
|
|
20230724,154900,553551070,3945,3945,3945,3945,0
|
|
20230724,154800,553551070,3945,3945,3945,3945,0
|
|
20230724,154700,553551070,3945,3945,3945,3945,0
|
|
20230724,154600,553551070,3945,3945,3945,3945,0
|
|
20230724,154500,553551070,3945,3945,3945,3945,0
|
|
20230724,154400,553551070,3945,3945,3945,3945,0
|
|
20230724,154300,553551070,3945,3945,3945,3945,0
|
|
20230724,154200,553551070,3945,3945,3945,3945,0
|
|
20230724,154100,553551070,3945,3945,3945,3945,0
|
|
20230724,154000,553551070,3945,3945,3945,3945,0
|
|
20230724,153900,553551070,3945,3945,3945,3945,3485
|
|
20230724,153800,553551070,3945,3945,3945,3945,0
|
|
20230724,153700,553551070,3945,3945,3945,3945,0
|
|
20230724,153600,553551070,3945,3945,3945,3945,0
|
|
20230724,153500,553551070,3945,3945,3945,3945,0
|
|
20230724,153400,553551070,3945,3945,3945,3945,0
|
|
20230724,153300,553551070,3945,3945,3945,3945,0
|
|
20230724,153200,553551070,3945,3945,3945,3945,0
|
|
20230724,153100,553551070,3945,3945,3945,3945,0
|
|
20230724,153000,553551070,3945,3945,3945,3945,3485
|
|
20230724,152900,539802745,3935,3935,3935,3935,0
|
|
20230724,152800,539802745,3935,3935,3935,3935,0
|
|
20230724,152700,539802745,3935,3935,3935,3935,0
|
|
20230724,152600,539802745,3935,3935,3935,3935,0
|
|
20230724,152500,539802745,3935,3935,3935,3935,0
|
|
20230724,152400,539802745,3935,3935,3935,3935,0
|
|
20230724,152300,539802745,3935,3935,3935,3935,0
|
|
20230724,152200,539802745,3935,3935,3935,3935,0
|
|
20230724,152100,539802745,3935,3935,3935,3935,0
|
|
20230724,152000,539802745,3935,3935,3935,3935,0
|
|
20230724,151900,539802745,3935,3935,3935,3935,9
|
|
20230724,151800,539767330,3935,3935,3935,3930,73
|
|
20230724,151700,539480275,3935,3935,3935,3935,341
|
|
20230724,151600,538138440,3935,3935,3935,3930,184
|
|
20230724,151500,537415090,3935,3935,3935,3935,541
|
|
20230724,151400,535286255,3930,3930,3930,3930,0
|
|
20230724,151300,535286255,3930,3930,3930,3930,0
|
|
20230724,151200,535286255,3930,3925,3930,3925,259
|
|
20230724,151100,534269035,3930,3925,3930,3925,3035
|
|
20230724,151000,522341500,3925,3925,3925,3925,0
|
|
20230724,150900,522341500,3925,3925,3925,3925,200
|
|
20230724,150800,521556500,3925,3925,3925,3925,0
|
|
20230724,150700,521556500,3925,3925,3925,3925,0
|
|
20230724,150600,521556500,3925,3925,3925,3925,0
|
|
20230724,150500,521556500,3925,3925,3925,3925,0
|
|
20230724,150400,521556500,3925,3925,3925,3925,108
|
|
20230724,150300,521132600,3925,3925,3925,3925,632
|
|
20230724,150200,518652000,3925,3925,3925,3925,1
|
|
20230724,150100,518648075,3925,3925,3925,3925,2
|
|
20230724,150000,518640225,3925,3925,3925,3925,666
|
|
20230724,145900,516026175,3925,3925,3925,3925,50
|
|
20230724,145800,515829925,3930,3930,3930,3930,291
|
|
20230724,145700,514686295,3930,3930,3930,3930,0
|
|
20230724,145600,514686295,3930,3930,3930,3930,7
|
|
20230724,145500,514658785,3935,3935,3935,3935,0
|
|
20230724,145400,514658785,3935,3935,3935,3935,515
|
|
20230724,145300,512632260,3940,3940,3940,3940,0
|
|
20230724,145200,512632260,3940,3940,3940,3940,60
|
|
20230724,145100,512395860,3940,3940,3940,3940,4
|
|
20230724,145000,512380100,3935,3935,3935,3935,0
|
|
20230724,144900,512380100,3935,3935,3935,3935,0
|
|
20230724,144800,512380100,3935,3935,3935,3935,0
|
|
20230724,144700,512380100,3935,3935,3935,3935,0
|
|
20230724,144600,512380100,3935,3935,3935,3935,0
|
|
20230724,144500,512380100,3935,3935,3935,3935,265
|
|
20230724,144400,511337325,3935,3935,3935,3935,0
|
|
20230724,144300,511337325,3935,3935,3935,3935,0
|
|
20230724,144200,511337325,3935,3935,3935,3935,868
|
|
20230724,144100,507921745,3940,3935,3940,3935,20
|
|
20230724,144000,507842995,3940,3940,3940,3940,0
|
|
20230724,143900,507842995,3940,3940,3940,3940,10
|
|
20230724,143800,507803595,3935,3935,3935,3935,0
|
|
20230724,143700,507803595,3935,3935,3935,3935,0
|
|
20230724,143600,507803595,3935,3935,3935,3935,0
|
|
20230724,143500,507803595,3935,3935,3935,3935,0
|
|
20230724,143400,507803595,3935,3935,3935,3935,0
|
|
20230724,143300,507803595,3935,3935,3935,3935,0
|
|
20230724,143200,507803595,3935,3935,3935,3935,0
|
|
20230724,143100,507803595,3935,3935,3935,3935,67
|
|
20230724,143000,507539950,3935,3935,3935,3935,9
|
|
20230724,142900,507504535,3940,3940,3940,3940,20
|
|
20230724,142800,507425735,3940,3940,3940,3940,0
|
|
20230724,142700,507425735,3940,3940,3940,3940,1
|
|
20230724,142600,507421795,3940,3940,3940,3940,0
|
|
20230724,142500,507421795,3940,3940,3940,3940,20
|
|
20230724,142400,507342995,3940,3940,3940,3940,200
|
|
20230724,142300,506554995,3940,3940,3940,3940,0
|
|
20230724,142200,506554995,3940,3940,3940,3940,0
|
|
20230724,142100,506554995,3940,3940,3940,3940,10
|
|
20230724,142000,506515595,3945,3945,3945,3945,20
|
|
20230724,141900,506436695,3940,3940,3940,3940,2
|
|
20230724,141800,506428815,3945,3945,3945,3945,2
|
|
20230724,141700,506420925,3945,3945,3945,3945,0
|
|
20230724,141600,506420925,3945,3945,3945,3945,5
|
|
20230724,141500,506401200,3945,3945,3945,3945,0
|
|
20230724,141400,506401200,3945,3945,3945,3945,0
|
|
20230724,141300,506401200,3945,3945,3945,3945,9
|
|
20230724,141200,506365695,3935,3945,3945,3935,190
|
|
20230724,141100,505616905,3935,3935,3935,3935,5
|
|
20230724,141000,505597230,3935,3935,3935,3935,0
|
|
20230724,140900,505597230,3935,3935,3935,3935,262
|
|
20230724,140800,504566260,3935,3935,3935,3935,0
|
|
20230724,140700,504566260,3935,3930,3935,3930,125
|
|
20230724,140600,504074510,3935,3930,3935,3930,19
|
|
20230724,140500,503999790,3925,3925,3925,3925,0
|
|
20230724,140400,503999790,3925,3925,3925,3925,10
|
|
20230724,140300,503960540,3925,3925,3925,3925,0
|
|
20230724,140200,503960540,3925,3925,3925,3925,200
|
|
20230724,140100,503175540,3925,3925,3925,3925,0
|
|
20230724,140000,503175540,3925,3925,3925,3925,433
|
|
20230724,135900,501476015,3920,3920,3920,3920,0
|
|
20230724,135800,501476015,3920,3920,3920,3920,0
|
|
20230724,135700,501476015,3920,3920,3920,3920,0
|
|
20230724,135600,501476015,3920,3920,3930,3920,1993
|
|
20230724,135500,493658705,3920,3920,3920,3920,0
|
|
20230724,135400,493658705,3920,3920,3920,3920,0
|
|
20230724,135300,493658705,3920,3920,3920,3920,100
|
|
20230724,135200,493266705,3920,3920,3920,3920,10
|
|
20230724,135100,493227505,3920,3920,3920,3920,1
|
|
20230724,135000,493223585,3920,3920,3920,3920,40
|
|
20230724,134900,493066785,3920,3915,3920,3915,275
|
|
20230724,134800,491989220,3915,3915,3915,3915,964
|
|
20230724,134700,488215160,3915,3915,3915,3915,36
|
|
20230724,134600,488074220,3915,3915,3915,3915,0
|
|
20230724,134500,488074220,3915,3915,3915,3915,2
|
|
20230724,134400,488066390,3915,3915,3915,3915,3
|
|
20230724,134300,488054645,3915,3915,3915,3915,71
|
|
20230724,134200,487776680,3910,3910,3910,3910,10
|
|
20230724,134100,487737580,3910,3910,3910,3910,1
|
|
20230724,134000,487733670,3910,3915,3915,3910,262
|
|
20230724,133900,486709245,3910,3910,3910,3910,1
|
|
20230724,133800,486705335,3910,3915,3915,3910,26
|
|
20230724,133700,486603550,3915,3915,3915,3915,5
|
|
20230724,133600,486583975,3910,3910,3910,3910,0
|
|
20230724,133500,486583975,3910,3910,3910,3910,0
|
|
20230724,133400,486583975,3910,3910,3910,3910,9
|
|
20230724,133300,486548785,3910,3915,3915,3910,746
|
|
20230724,133200,483629475,3915,3915,3915,3915,0
|
|
20230724,133100,483629475,3915,3915,3915,3915,1
|
|
20230724,133000,483625560,3905,3905,3905,3905,0
|
|
20230724,132900,483625560,3905,3905,3905,3905,0
|
|
20230724,132800,483625560,3905,3905,3905,3905,0
|
|
20230724,132700,483625560,3905,3905,3905,3905,0
|
|
20230724,132600,483625560,3905,3905,3905,3905,0
|
|
20230724,132500,483625560,3905,3905,3905,3905,0
|
|
20230724,132400,483625560,3905,3905,3905,3905,6
|
|
20230724,132300,483602130,3910,3910,3910,3910,1531
|
|
20230724,132200,477615920,3920,3920,3920,3920,20
|
|
20230724,132100,477537520,3920,3920,3920,3920,11
|
|
20230724,132000,477494400,3920,3920,3920,3920,0
|
|
20230724,131900,477494400,3920,3920,3920,3920,4
|
|
20230724,131800,477478720,3920,3920,3920,3920,11
|
|
20230724,131700,477435600,3920,3920,3920,3920,0
|
|
20230724,131600,477435600,3920,3920,3920,3920,289
|
|
20230724,131500,476302720,3920,3920,3920,3920,0
|
|
20230724,131400,476302720,3920,3920,3920,3920,0
|
|
20230724,131300,476302720,3920,3920,3920,3920,0
|
|
20230724,131200,476302720,3920,3920,3920,3920,100
|
|
20230724,131100,475910720,3920,3920,3920,3920,1
|
|
20230724,131000,475906800,3920,3920,3920,3920,59
|
|
20230724,130900,475675520,3915,3915,3915,3915,0
|
|
20230724,130800,475675520,3915,3915,3915,3915,49
|
|
20230724,130700,475483685,3920,3920,3920,3920,1
|
|
20230724,130600,475479765,3915,3915,3915,3915,151
|
|
20230724,130500,474888600,3915,3915,3915,3915,1
|
|
20230724,130400,474884685,3915,3915,3915,3915,2
|
|
20230724,130300,474876855,3915,3910,3915,3905,220
|
|
20230724,130200,474017735,3905,3910,3910,3905,439
|
|
20230724,130100,472303430,3910,3910,3915,3910,10
|
|
20230724,130000,472264325,3910,3910,3910,3910,100
|
|
20230724,125900,471873325,3910,3920,3920,3910,6
|
|
20230724,125800,471849840,3910,3915,3915,3910,1074
|
|
20230724,125700,467650245,3915,3915,3915,3915,24
|
|
20230724,125600,467556285,3915,3915,3915,3915,85
|
|
20230724,125500,467223510,3915,3915,3915,3915,0
|
|
20230724,125400,467223510,3915,3910,3915,3910,14
|
|
20230724,125300,467168735,3920,3920,3920,3920,301
|
|
20230724,125200,465988815,3920,3920,3920,3920,5
|
|
20230724,125100,465969215,3920,3920,3920,3920,0
|
|
20230724,125000,465969215,3920,3915,3920,3915,28
|
|
20230724,124900,465859590,3915,3915,3915,3915,0
|
|
20230724,124800,465859590,3915,3915,3920,3915,519
|
|
20230724,124700,463827695,3915,3920,3920,3915,229
|
|
20230724,124600,462930075,3925,3925,3925,3925,0
|
|
20230724,124500,462930075,3925,3925,3925,3925,0
|
|
20230724,124400,462930075,3925,3925,3925,3925,0
|
|
20230724,124300,462930075,3925,3925,3925,3925,0
|
|
20230724,124200,462930075,3925,3925,3925,3925,164
|
|
20230724,124100,462286375,3920,3920,3920,3920,5
|
|
20230724,124000,462266775,3920,3920,3920,3920,20
|
|
20230724,123900,462188375,3915,3915,3915,3915,0
|
|
20230724,123800,462188375,3915,3915,3915,3915,10
|
|
20230724,123700,462149225,3920,3920,3920,3920,0
|
|
20230724,123600,462149225,3920,3920,3920,3920,0
|
|
20230724,123500,462149225,3920,3920,3920,3920,0
|
|
20230724,123400,462149225,3920,3920,3920,3920,45
|
|
20230724,123300,461972825,3925,3925,3925,3925,1
|
|
20230724,123200,461968900,3910,3920,3920,3910,503
|
|
20230724,123100,460002140,3920,3920,3920,3920,206
|
|
20230724,123000,459194620,3925,3925,3925,3925,0
|
|
20230724,122900,459194620,3925,3925,3925,3925,0
|
|
20230724,122800,459194620,3925,3925,3925,3925,20
|
|
20230724,122700,459116120,3925,3925,3925,3925,0
|
|
20230724,122600,459116120,3925,3925,3925,3925,50
|
|
20230724,122500,458919870,3925,3925,3925,3925,0
|
|
20230724,122400,458919870,3925,3925,3925,3925,100
|
|
20230724,122300,458527370,3925,3925,3925,3925,0
|
|
20230724,122200,458527370,3925,3925,3925,3925,765
|
|
20230724,122100,455524745,3925,3925,3925,3925,51
|
|
20230724,122000,455324570,3925,3925,3925,3925,0
|
|
20230724,121900,455324570,3925,3905,3925,3905,3
|
|
20230724,121800,455312835,3925,3925,3925,3925,20
|
|
20230724,121700,455234335,3925,3925,3925,3925,1
|
|
20230724,121600,455230410,3905,3910,3910,3905,120
|
|
20230724,121500,454761750,3925,3925,3925,3925,0
|
|
20230724,121400,454761750,3925,3925,3925,3925,300
|
|
20230724,121300,453584250,3910,3920,3920,3910,476
|
|
20230724,121200,451722390,3920,3920,3920,3920,1
|
|
20230724,121100,451718470,3920,3920,3920,3920,0
|
|
20230724,121000,451718470,3920,3920,3920,3920,0
|
|
20230724,120900,451718470,3920,3920,3920,3920,0
|
|
20230724,120800,451718470,3920,3920,3920,3920,51
|
|
20230724,120700,451518550,3920,3920,3920,3920,30
|
|
20230724,120600,451400950,3920,3920,3920,3915,3
|
|
20230724,120500,451389195,3920,3920,3920,3920,1
|
|
20230724,120400,451385275,3920,3915,3920,3915,2
|
|
20230724,120300,451377440,3920,3920,3920,3920,0
|
|
20230724,120200,451377440,3920,3920,3920,3920,1
|
|
20230724,120100,451373520,3920,3920,3920,3920,1
|
|
20230724,120000,451369600,3925,3925,3925,3925,0
|
|
20230724,115900,451369600,3925,3925,3925,3925,50
|
|
20230724,115800,451173350,3925,3925,3925,3925,19
|
|
20230724,115700,451098775,3910,3910,3910,3910,2863
|
|
20230724,115600,439904445,3915,3915,3915,3915,505
|
|
20230724,115500,437927370,3920,3925,3925,3920,4
|
|
20230724,115400,437911675,3920,3920,3920,3920,115
|
|
20230724,115300,437460875,3925,3925,3925,3920,117
|
|
20230724,115200,437001655,3930,3930,3930,3930,0
|
|
20230724,115100,437001655,3930,3930,3930,3930,1
|
|
20230724,115000,436997725,3930,3930,3930,3930,5
|
|
20230724,114900,436978075,3930,3930,3930,3930,0
|
|
20230724,114800,436978075,3930,3930,3930,3930,9
|
|
20230724,114700,436942705,3920,3920,3920,3920,1
|
|
20230724,114600,436938785,3920,3925,3925,3920,42
|
|
20230724,114500,436773985,3925,3925,3925,3925,4
|
|
20230724,114400,436758285,3930,3930,3930,3930,508
|
|
20230724,114300,434761845,3930,3925,3930,3925,58
|
|
20230724,114200,434533945,3925,3925,3925,3920,51
|
|
20230724,114100,434333815,3930,3930,3930,3930,21
|
|
20230724,114000,434251285,3920,3920,3920,3920,3
|
|
20230724,113900,434239525,3920,3920,3920,3920,2
|
|
20230724,113800,434231685,3930,3930,3930,3930,18
|
|
20230724,113700,434160945,3930,3930,3930,3930,0
|
|
20230724,113600,434160945,3930,3930,3930,3930,0
|
|
20230724,113500,434160945,3930,3930,3930,3930,0
|
|
20230724,113400,434160945,3930,3930,3930,3930,3000
|
|
20230724,113300,422370945,3915,3915,3915,3915,0
|
|
20230724,113200,422370945,3915,3915,3915,3915,1445
|
|
20230724,113100,416713770,3925,3925,3925,3925,5
|
|
20230724,113000,416694145,3925,3925,3925,3925,0
|
|
20230724,112900,416694145,3925,3925,3925,3925,0
|
|
20230724,112800,416694145,3925,3925,3925,3920,782
|
|
20230724,112700,413627710,3925,3925,3925,3925,0
|
|
20230724,112600,413627710,3925,3925,3925,3925,0
|
|
20230724,112500,413627710,3925,3925,3925,3925,1
|
|
20230724,112400,413623785,3925,3925,3925,3925,0
|
|
20230724,112300,413623785,3925,3925,3925,3925,1
|
|
20230724,112200,413619860,3925,3925,3925,3925,0
|
|
20230724,112100,413619860,3925,3930,3930,3925,7
|
|
20230724,112000,413592380,3930,3930,3930,3930,6
|
|
20230724,111900,413568800,3930,3930,3930,3930,272
|
|
20230724,111800,412499840,3930,3930,3930,3930,0
|
|
20230724,111700,412499840,3930,3930,3930,3930,0
|
|
20230724,111600,412499840,3930,3930,3930,3930,147
|
|
20230724,111500,411922130,3930,3935,3935,3930,6
|
|
20230724,111400,411898545,3935,3935,3935,3935,6
|
|
20230724,111300,411874935,3935,3935,3935,3935,0
|
|
20230724,111200,411874935,3935,3935,3935,3935,30
|
|
20230724,111100,411756885,3935,3940,3940,3935,1825
|
|
20230724,111000,404574935,3940,3940,3940,3940,0
|
|
20230724,110900,404574935,3940,3940,3940,3940,0
|
|
20230724,110800,404574935,3940,3940,3940,3940,0
|
|
20230724,110700,404574935,3940,3940,3940,3940,0
|
|
20230724,110600,404574935,3940,3940,3940,3940,21
|
|
20230724,110500,404492195,3935,3935,3935,3935,0
|
|
20230724,110400,404492195,3935,3935,3935,3935,297
|
|
20230724,110300,403323500,3935,3935,3935,3935,4
|
|
20230724,110200,403307760,3915,3915,3915,3915,0
|
|
20230724,110100,403307760,3915,3925,3925,3915,675
|
|
20230724,110000,400660780,3925,3930,3930,3925,163
|
|
20230724,105900,400020925,3935,3935,3935,3935,0
|
|
20230724,105800,400020925,3935,3930,3935,3930,54
|
|
20230724,105700,399808700,3930,3925,3930,3925,1067
|
|
20230724,105600,395620385,3925,3925,3925,3925,20
|
|
20230724,105500,395541885,3925,3935,3935,3925,518
|
|
20230724,105400,393508265,3935,3940,3940,3935,466
|
|
20230724,105300,391674550,3935,3935,3935,3935,249
|
|
20230724,105200,390694735,3935,3945,3945,3935,1558
|
|
20230724,105100,384553525,3945,3945,3945,3945,8
|
|
20230724,105000,384521965,3945,3945,3945,3945,150
|
|
20230724,104900,383930215,3950,3945,3950,3945,29
|
|
20230724,104800,383815805,3950,3950,3950,3945,766
|
|
20230724,104700,380791920,3950,3950,3950,3950,0
|
|
20230724,104600,380791920,3950,3950,3950,3950,0
|
|
20230724,104500,380791920,3950,3950,3950,3950,0
|
|
20230724,104400,380791920,3950,3950,3950,3950,0
|
|
20230724,104300,380791920,3950,3950,3950,3950,4
|
|
20230724,104200,380776120,3945,3945,3945,3945,1
|
|
20230724,104100,380772175,3960,3960,3960,3960,257
|
|
20230724,104000,379754455,3965,3960,3965,3960,44
|
|
20230724,103900,379580210,3960,3950,3960,3940,1058
|
|
20230724,103800,375411170,3940,3940,3940,3940,0
|
|
20230724,103700,375411170,3940,3960,3960,3940,501
|
|
20230724,103600,373437210,3940,3940,3940,3940,230
|
|
20230724,103500,372531010,3950,3945,3950,3945,508
|
|
20230724,103400,370524560,3950,3955,3955,3950,568
|
|
20230724,103300,368280950,3955,3955,3955,3955,147
|
|
20230724,103200,367699565,3960,3940,3960,3940,1986
|
|
20230724,103100,359854310,3935,3930,3935,3925,5378
|
|
20230724,103000,338692750,3930,3930,3930,3930,706
|
|
20230724,102900,335918170,3930,3920,3930,3920,12
|
|
20230724,102800,335871020,3930,3930,3935,3930,1365
|
|
20230724,102700,330504320,3915,3915,3915,3915,176
|
|
20230724,102600,329815280,3930,3930,3930,3930,89
|
|
20230724,102500,329465510,3930,3920,3935,3920,261
|
|
20230724,102400,328440305,3910,3910,3910,3900,3812
|
|
20230724,102300,313538060,3910,3880,3925,3880,8673
|
|
20230724,102200,279777185,3760,3760,3760,3760,0
|
|
20230724,102100,279777185,3760,3760,3760,3760,0
|
|
20230724,102000,279777185,3760,3965,3970,3760,13040
|
|
20230724,101900,229014810,3970,3975,3975,3970,4410
|
|
20230724,101800,211490445,3985,3985,3985,3985,23
|
|
20230724,101700,211398790,3975,3980,3980,3975,1113
|
|
20230724,101600,206969070,3985,3985,3985,3980,586
|
|
20230724,101500,204633965,3990,3990,3990,3985,36
|
|
20230724,101400,204490345,3985,3985,3985,3985,0
|
|
20230724,101300,204490345,3985,3985,3990,3985,105
|
|
20230724,101200,204071690,3985,3985,3985,3985,0
|
|
20230724,101100,204071690,3985,3985,3985,3985,48
|
|
20230724,101000,203880410,3990,3980,3990,3980,132
|
|
20230724,100900,203355040,3985,3990,3990,3985,800
|
|
20230724,100800,200167015,3990,3995,4000,3990,2283
|
|
20230724,100700,191046565,3990,3990,3990,3990,1
|
|
20230724,100600,191042575,3990,3990,3990,3990,44
|
|
20230724,100500,190867015,3980,3980,3980,3980,0
|
|
20230724,100400,190867015,3980,3980,3980,3980,50
|
|
20230724,100300,190668015,3995,3995,4000,3990,4
|
|
20230724,100200,190652035,3980,3985,3985,3980,44
|
|
20230724,100100,190476820,3975,3995,3995,3975,136
|
|
20230724,100000,189934100,3995,3995,3995,3980,2934
|
|
20230724,095900,178250035,3995,3995,3995,3995,0
|
|
20230724,095800,178250035,3995,4020,4020,3995,301
|
|
20230724,095700,177047010,3995,3995,3995,3995,1316
|
|
20230724,095600,171789590,4005,4005,4005,4005,73
|
|
20230724,095500,171497225,4005,4000,4005,4000,879
|
|
20230724,095400,167981220,4000,4000,4000,4000,0
|
|
20230724,095300,167981220,4000,4000,4000,3985,1748
|
|
20230724,095200,161004960,4000,4010,4010,4000,4670
|
|
20230724,095100,142290400,4020,4020,4020,4020,0
|
|
20230724,095000,142290400,4020,4020,4020,4015,1331
|
|
20230724,094900,136945535,4025,4025,4025,4025,100
|
|
20230724,094800,136543035,4025,4025,4030,4025,31
|
|
20230724,094700,136418255,4025,4025,4025,4025,0
|
|
20230724,094600,136418255,4025,4020,4025,4020,57
|
|
20230724,094500,136189110,4020,4020,4020,4020,0
|
|
20230724,094400,136189110,4020,4020,4020,4020,628
|
|
20230724,094300,133664550,4035,4025,4035,4020,364
|
|
20230724,094200,132201245,4025,4025,4025,4025,0
|
|
20230724,094100,132201245,4025,4035,4035,4025,150
|
|
20230724,094000,131597120,4040,4040,4040,4040,1
|
|
20230724,093900,131593080,4040,4045,4050,4040,2950
|
|
20230724,093800,119672215,4050,4060,4060,4050,23
|
|
20230724,093700,119579055,4050,4050,4050,4050,206
|
|
20230724,093600,118744755,4065,4050,4065,4050,108
|
|
20230724,093500,118307340,4055,4055,4055,4055,219
|
|
20230724,093400,117419295,4055,4075,4075,4055,5021
|
|
20230724,093300,97024930,4085,4085,4085,4085,1
|
|
20230724,093200,97020845,4085,4085,4085,4085,0
|
|
20230724,093100,97020845,4085,4085,4085,4085,1
|
|
20230724,093000,97016760,4065,4070,4070,4065,1926
|
|
20230724,092900,89180600,4095,4095,4095,4095,1
|
|
20230724,092800,89176505,4070,4070,4070,4070,6
|
|
20230724,092700,89152085,4070,4070,4075,4070,1001
|
|
20230724,092600,85077990,4095,4070,4095,4070,127
|
|
20230724,092500,84561075,4070,4070,4070,4070,250
|
|
20230724,092400,83543575,4100,4100,4100,4100,1
|
|
20230724,092300,83539475,4075,4075,4075,4075,1
|
|
20230724,092200,83535400,4075,4085,4085,4075,886
|
|
20230724,092100,79924510,4085,4105,4105,4085,104
|
|
20230724,092000,79499620,4100,4100,4100,4080,1316
|
|
20230724,091900,74125960,4100,4105,4105,4080,1361
|
|
20230724,091800,68564900,4105,4105,4105,4105,9
|
|
20230724,091700,68527955,4115,4115,4115,4115,0
|
|
20230724,091600,68527955,4115,4115,4115,4115,0
|
|
20230724,091500,68527955,4115,4105,4115,4095,251
|
|
20230724,091400,67499075,4115,4110,4115,4110,222
|
|
20230724,091300,66586045,4115,4115,4115,4115,0
|
|
20230724,091200,66586045,4115,4100,4115,4100,1697
|
|
20230724,091100,59628330,4095,4110,4110,4095,1687
|
|
20230724,091000,52708515,4110,4115,4115,4110,1401
|
|
20230724,090900,46947410,4115,4120,4120,4110,786
|
|
20230724,090800,43715970,4130,4120,4130,4115,102
|
|
20230724,090700,43296200,4115,4115,4125,4115,1603
|
|
20230724,090600,36699455,4110,4115,4115,4110,1579
|
|
20230724,090500,30205065,4115,4125,4125,4115,1850
|
|
20230724,090400,22585950,4125,4120,4125,4120,148
|
|
20230724,090300,21976185,4120,4120,4120,4120,164
|
|
20230724,090200,21300505,4120,4125,4125,4115,1616
|
|
20230724,090100,14643565,4125,4150,4150,4125,231
|
|
20230724,090000,13686790,4160,4160,4170,4160,3290
|