585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,184200,429991380,4780,4780,4780,4780,1034
|
|
20230726,184100,429991380,4780,4780,4780,4780,0
|
|
20230726,184000,429991380,4780,4780,4780,4780,0
|
|
20230726,183900,429991380,4780,4780,4780,4780,0
|
|
20230726,183800,429991380,4780,4780,4780,4780,0
|
|
20230726,183700,429991380,4780,4780,4780,4780,0
|
|
20230726,183600,429991380,4780,4780,4780,4780,0
|
|
20230726,183500,429991380,4780,4780,4780,4780,0
|
|
20230726,183400,429991380,4780,4780,4780,4780,0
|
|
20230726,183300,429991380,4780,4780,4780,4780,0
|
|
20230726,183200,429991380,4780,4780,4780,4780,0
|
|
20230726,183100,429991380,4780,4780,4780,4780,0
|
|
20230726,183000,429991380,4780,4780,4780,4780,0
|
|
20230726,182900,429991380,4780,4780,4780,4780,0
|
|
20230726,182800,429991380,4780,4780,4780,4780,0
|
|
20230726,182700,429991380,4780,4780,4780,4780,0
|
|
20230726,182600,429991380,4780,4780,4780,4780,0
|
|
20230726,182500,429991380,4780,4780,4780,4780,0
|
|
20230726,182400,429991380,4780,4780,4780,4780,0
|
|
20230726,182300,429991380,4780,4780,4780,4780,0
|
|
20230726,182200,429991380,4780,4780,4780,4780,0
|
|
20230726,182100,429991380,4780,4780,4780,4780,0
|
|
20230726,182000,429991380,4780,4780,4780,4780,0
|
|
20230726,181900,429991380,4780,4780,4780,4780,0
|
|
20230726,181800,429991380,4780,4780,4780,4780,0
|
|
20230726,181700,429991380,4780,4780,4780,4780,0
|
|
20230726,181600,429991380,4780,4780,4780,4780,0
|
|
20230726,181500,429991380,4780,4780,4780,4780,0
|
|
20230726,181400,429991380,4780,4780,4780,4780,0
|
|
20230726,181300,429991380,4780,4780,4780,4780,0
|
|
20230726,181200,429991380,4780,4780,4780,4780,1034
|
|
20230726,181100,429991380,4780,4780,4780,4780,0
|
|
20230726,181000,429991380,4780,4780,4780,4780,0
|
|
20230726,180900,429991380,4780,4780,4780,4780,0
|
|
20230726,180800,429991380,4780,4780,4780,4780,0
|
|
20230726,180700,429991380,4780,4780,4780,4780,0
|
|
20230726,180600,429991380,4780,4780,4780,4780,0
|
|
20230726,180500,429991380,4780,4780,4780,4780,0
|
|
20230726,180400,429991380,4780,4780,4780,4780,0
|
|
20230726,180300,429991380,4780,4780,4780,4780,0
|
|
20230726,180200,429991380,4780,4780,4780,4780,0
|
|
20230726,180100,429991380,4780,4780,4780,4780,0
|
|
20230726,180000,429991380,4780,4780,4780,4780,0
|
|
20230726,175900,429991380,4780,4780,4780,4780,0
|
|
20230726,175800,429991380,4780,4780,4780,4780,0
|
|
20230726,175700,429991380,4780,4780,4780,4780,0
|
|
20230726,175600,429991380,4780,4780,4780,4780,0
|
|
20230726,175500,429991380,4780,4780,4780,4780,0
|
|
20230726,175400,429991380,4780,4780,4780,4780,0
|
|
20230726,175300,429991380,4780,4780,4780,4780,0
|
|
20230726,175200,429991380,4780,4780,4780,4780,0
|
|
20230726,175100,429991380,4780,4780,4780,4780,0
|
|
20230726,175000,429991380,4780,4780,4780,4780,0
|
|
20230726,174900,429991380,4780,4780,4780,4780,0
|
|
20230726,174800,429991380,4780,4780,4780,4780,0
|
|
20230726,174700,429991380,4780,4780,4780,4780,0
|
|
20230726,174600,429991380,4780,4780,4780,4780,0
|
|
20230726,174500,429991380,4780,4780,4780,4780,0
|
|
20230726,174400,429991380,4780,4780,4780,4780,0
|
|
20230726,174300,429991380,4780,4780,4780,4780,0
|
|
20230726,174200,429991380,4780,4780,4780,4780,1034
|
|
20230726,174100,429991380,4780,4780,4780,4780,0
|
|
20230726,174000,429991380,4780,4780,4780,4780,0
|
|
20230726,173900,429991380,4780,4780,4780,4780,0
|
|
20230726,173800,429991380,4780,4780,4780,4780,0
|
|
20230726,173700,429991380,4780,4780,4780,4780,0
|
|
20230726,173600,429991380,4780,4780,4780,4780,0
|
|
20230726,173500,429991380,4780,4780,4780,4780,0
|
|
20230726,173400,429991380,4780,4780,4780,4780,0
|
|
20230726,173300,429991380,4780,4780,4780,4780,0
|
|
20230726,173200,429991380,4780,4780,4780,4780,0
|
|
20230726,173100,429991380,4780,4780,4780,4780,0
|
|
20230726,173000,429991380,4780,4780,4780,4780,0
|
|
20230726,172900,429991380,4780,4780,4780,4780,0
|
|
20230726,172800,429991380,4780,4780,4780,4780,0
|
|
20230726,172700,429991380,4780,4780,4780,4780,0
|
|
20230726,172600,429991380,4780,4780,4780,4780,0
|
|
20230726,172500,429991380,4780,4780,4780,4780,0
|
|
20230726,172400,429991380,4780,4780,4780,4780,0
|
|
20230726,172300,429991380,4780,4780,4780,4780,0
|
|
20230726,172200,429991380,4780,4780,4780,4780,0
|
|
20230726,172100,429991380,4780,4780,4780,4780,0
|
|
20230726,172000,429991380,4780,4780,4780,4780,0
|
|
20230726,171900,429991380,4780,4780,4780,4780,0
|
|
20230726,171800,429991380,4780,4780,4780,4780,0
|
|
20230726,171700,429991380,4780,4780,4780,4780,0
|
|
20230726,171600,429991380,4780,4780,4780,4780,0
|
|
20230726,171500,429991380,4780,4780,4780,4780,0
|
|
20230726,171400,429991380,4780,4780,4780,4780,0
|
|
20230726,171300,429991380,4780,4780,4780,4780,0
|
|
20230726,171200,429991380,4780,4780,4780,4780,1034
|
|
20230726,171100,429991380,4780,4780,4780,4780,0
|
|
20230726,171000,429991380,4780,4780,4780,4780,0
|
|
20230726,170900,429991380,4780,4780,4780,4780,0
|
|
20230726,170800,429991380,4780,4780,4780,4780,0
|
|
20230726,170700,429991380,4780,4780,4780,4780,0
|
|
20230726,170600,429991380,4780,4780,4780,4780,0
|
|
20230726,170500,429991380,4780,4780,4780,4780,0
|
|
20230726,170400,429991380,4780,4780,4780,4780,0
|
|
20230726,170300,429991380,4780,4780,4780,4780,0
|
|
20230726,170200,429991380,4780,4780,4780,4780,0
|
|
20230726,170100,429991380,4780,4780,4780,4780,0
|
|
20230726,170000,429991380,4780,4780,4780,4780,0
|
|
20230726,165900,429991380,4780,4780,4780,4780,0
|
|
20230726,165800,429991380,4780,4780,4780,4780,0
|
|
20230726,165700,429991380,4780,4780,4780,4780,0
|
|
20230726,165600,429991380,4780,4780,4780,4780,0
|
|
20230726,165500,429991380,4780,4780,4780,4780,0
|
|
20230726,165400,429991380,4780,4780,4780,4780,0
|
|
20230726,165300,429991380,4780,4780,4780,4780,0
|
|
20230726,165200,429991380,4780,4780,4780,4780,0
|
|
20230726,165100,429991380,4780,4780,4780,4780,0
|
|
20230726,165000,429991380,4780,4780,4780,4780,0
|
|
20230726,164900,429991380,4780,4780,4780,4780,0
|
|
20230726,164800,429991380,4780,4780,4780,4780,0
|
|
20230726,164700,429991380,4780,4780,4780,4780,0
|
|
20230726,164600,429991380,4780,4780,4780,4780,0
|
|
20230726,164500,429991380,4780,4780,4780,4780,0
|
|
20230726,164400,429991380,4780,4780,4780,4780,0
|
|
20230726,164300,429991380,4780,4780,4780,4780,0
|
|
20230726,164200,429991380,4780,4780,4780,4780,1034
|
|
20230726,164100,429991380,4780,4780,4780,4780,0
|
|
20230726,164000,429991380,4780,4780,4780,4780,0
|
|
20230726,163900,429991380,4780,4780,4780,4780,0
|
|
20230726,163800,429991380,4780,4780,4780,4780,0
|
|
20230726,163700,429991380,4780,4780,4780,4780,0
|
|
20230726,163600,429991380,4780,4780,4780,4780,0
|
|
20230726,163500,429991380,4780,4780,4780,4780,0
|
|
20230726,163400,429991380,4780,4780,4780,4780,0
|
|
20230726,163300,429991380,4780,4780,4780,4780,0
|
|
20230726,163200,429991380,4780,4780,4780,4780,0
|
|
20230726,163100,429991380,4780,4780,4780,4780,0
|
|
20230726,163000,429991380,4780,4780,4780,4780,0
|
|
20230726,162900,429991380,4780,4780,4780,4780,0
|
|
20230726,162800,429991380,4780,4780,4780,4780,0
|
|
20230726,162700,429991380,4780,4780,4780,4780,0
|
|
20230726,162600,429991380,4780,4780,4780,4780,0
|
|
20230726,162500,429991380,4780,4780,4780,4780,0
|
|
20230726,162400,429991380,4780,4780,4780,4780,0
|
|
20230726,162300,429991380,4780,4780,4780,4780,0
|
|
20230726,162200,429991380,4780,4780,4780,4780,0
|
|
20230726,162100,429991380,4780,4780,4780,4780,0
|
|
20230726,162000,429991380,4780,4780,4780,4780,0
|
|
20230726,161900,429991380,4780,4780,4780,4780,0
|
|
20230726,161800,429991380,4780,4780,4780,4780,0
|
|
20230726,161700,429991380,4780,4780,4780,4780,0
|
|
20230726,161600,429991380,4780,4780,4780,4780,0
|
|
20230726,161500,429991380,4780,4780,4780,4780,0
|
|
20230726,161400,429991380,4780,4780,4780,4780,0
|
|
20230726,161300,429991380,4780,4780,4780,4780,0
|
|
20230726,161200,429991380,4780,4780,4780,4780,1034
|
|
20230726,161100,429991380,4780,4780,4780,4780,0
|
|
20230726,161000,429991380,4780,4780,4780,4780,0
|
|
20230726,160900,429991380,4780,4780,4780,4780,0
|
|
20230726,160800,429991380,4780,4780,4780,4780,0
|
|
20230726,160700,429991380,4780,4780,4780,4780,0
|
|
20230726,160600,429991380,4780,4780,4780,4780,0
|
|
20230726,160500,429991380,4780,4780,4780,4780,0
|
|
20230726,160400,429991380,4780,4780,4780,4780,0
|
|
20230726,160300,429991380,4780,4780,4780,4780,0
|
|
20230726,160200,429991380,4780,4780,4780,4780,0
|
|
20230726,160100,429991380,4780,4780,4780,4780,0
|
|
20230726,160000,429991380,4780,4780,4780,4780,0
|
|
20230726,155900,429991380,4780,4780,4780,4780,0
|
|
20230726,155800,429991380,4780,4780,4780,4780,0
|
|
20230726,155700,429991380,4780,4780,4780,4780,0
|
|
20230726,155600,429991380,4780,4780,4780,4780,0
|
|
20230726,155500,429991380,4780,4780,4780,4780,0
|
|
20230726,155400,429991380,4780,4780,4780,4780,0
|
|
20230726,155300,429991380,4780,4780,4780,4780,0
|
|
20230726,155200,429991380,4780,4780,4780,4780,0
|
|
20230726,155100,429991380,4780,4780,4780,4780,0
|
|
20230726,155000,429991380,4780,4780,4780,4780,0
|
|
20230726,154900,429991380,4780,4780,4780,4780,0
|
|
20230726,154800,429991380,4780,4780,4780,4780,0
|
|
20230726,154700,429991380,4780,4780,4780,4780,0
|
|
20230726,154600,429991380,4780,4780,4780,4780,0
|
|
20230726,154500,429991380,4780,4780,4780,4780,0
|
|
20230726,154400,429991380,4780,4780,4780,4780,0
|
|
20230726,154300,429991380,4780,4780,4780,4780,0
|
|
20230726,154200,429991380,4780,4780,4780,4780,1034
|
|
20230726,154100,429991380,4780,4780,4780,4780,0
|
|
20230726,154000,429991380,4780,4780,4780,4780,0
|
|
20230726,153900,429991380,4780,4780,4780,4780,0
|
|
20230726,153800,429991380,4780,4780,4780,4780,0
|
|
20230726,153700,429991380,4780,4780,4780,4780,0
|
|
20230726,153600,429991380,4780,4780,4780,4780,0
|
|
20230726,153500,429991380,4780,4780,4780,4780,0
|
|
20230726,153400,429991380,4780,4780,4780,4780,0
|
|
20230726,153300,429991380,4780,4780,4780,4780,0
|
|
20230726,153200,429991380,4780,4780,4780,4780,0
|
|
20230726,153100,429991380,4780,4780,4780,4780,0
|
|
20230726,153000,429991380,4780,4780,4780,4780,1034
|
|
20230726,152900,425048860,4775,4775,4775,4775,0
|
|
20230726,152800,425048860,4775,4775,4775,4775,0
|
|
20230726,152700,425048860,4775,4775,4775,4775,0
|
|
20230726,152600,425048860,4775,4775,4775,4775,0
|
|
20230726,152500,425048860,4775,4775,4775,4775,0
|
|
20230726,152400,425048860,4775,4775,4775,4775,0
|
|
20230726,152300,425048860,4775,4775,4775,4775,0
|
|
20230726,152200,425048860,4775,4775,4775,4775,0
|
|
20230726,152100,425048860,4775,4775,4775,4775,0
|
|
20230726,152000,425048860,4775,4775,4775,4775,0
|
|
20230726,151900,425048860,4775,4785,4785,4775,40
|
|
20230726,151800,424857660,4790,4790,4790,4790,18
|
|
20230726,151700,424771440,4785,4785,4785,4785,0
|
|
20230726,151600,424771440,4785,4785,4785,4785,33
|
|
20230726,151500,424613535,4785,4785,4785,4785,0
|
|
20230726,151400,424613535,4785,4785,4785,4785,10
|
|
20230726,151300,424565685,4785,4785,4785,4785,106
|
|
20230726,151200,424058475,4785,4785,4785,4785,1
|
|
20230726,151100,424053690,4785,4785,4785,4785,13
|
|
20230726,151000,423991485,4785,4785,4785,4785,29
|
|
20230726,150900,423852720,4785,4780,4785,4780,334
|
|
20230726,150800,422254540,4785,4785,4785,4785,0
|
|
20230726,150700,422254540,4785,4785,4785,4785,0
|
|
20230726,150600,422254540,4785,4785,4785,4785,212
|
|
20230726,150500,421240120,4785,4785,4785,4785,288
|
|
20230726,150400,419862040,4785,4785,4785,4785,0
|
|
20230726,150300,419862040,4785,4785,4785,4785,1
|
|
20230726,150200,419857255,4785,4785,4785,4785,0
|
|
20230726,150100,419857255,4785,4785,4785,4785,0
|
|
20230726,150000,419857255,4785,4785,4785,4785,1
|
|
20230726,145900,419852470,4770,4770,4770,4770,0
|
|
20230726,145800,419852470,4770,4780,4780,4770,257
|
|
20230726,145700,418624590,4770,4770,4770,4770,244
|
|
20230726,145600,417460710,4730,4730,4730,4730,0
|
|
20230726,145500,417460710,4730,4730,4730,4730,0
|
|
20230726,145400,417460710,4730,4730,4730,4730,0
|
|
20230726,145300,417460710,4730,4760,4760,4730,1576
|
|
20230726,145200,409971760,4760,4760,4760,4760,1431
|
|
20230726,145100,403160200,4765,4765,4765,4765,20
|
|
20230726,145000,403064900,4765,4765,4765,4765,0
|
|
20230726,144900,403064900,4765,4765,4765,4765,30
|
|
20230726,144800,402921950,4765,4770,4770,4765,372
|
|
20230726,144700,401148605,4770,4770,4770,4770,127
|
|
20230726,144600,400542815,4780,4780,4780,4780,0
|
|
20230726,144500,400542815,4780,4780,4780,4780,0
|
|
20230726,144400,400542815,4780,4780,4780,4780,0
|
|
20230726,144300,400542815,4780,4780,4780,4780,332
|
|
20230726,144200,398955855,4755,4755,4755,4755,0
|
|
20230726,144100,398955855,4755,4755,4755,4755,0
|
|
20230726,144000,398955855,4755,4755,4755,4755,0
|
|
20230726,143900,398955855,4755,4780,4780,4755,55
|
|
20230726,143800,398694205,4750,4750,4750,4750,0
|
|
20230726,143700,398694205,4750,4775,4780,4750,110
|
|
20230726,143600,398170770,4750,4750,4755,4750,1757
|
|
20230726,143500,389824925,4745,4745,4745,4745,0
|
|
20230726,143400,389824925,4745,4745,4745,4745,0
|
|
20230726,143300,389824925,4745,4770,4770,4745,41
|
|
20230726,143200,389630145,4770,4770,4770,4770,0
|
|
20230726,143100,389630145,4770,4770,4770,4770,0
|
|
20230726,143000,389630145,4770,4770,4770,4770,0
|
|
20230726,142900,389630145,4770,4770,4770,4770,0
|
|
20230726,142800,389630145,4770,4770,4770,4770,0
|
|
20230726,142700,389630145,4770,4770,4770,4770,1
|
|
20230726,142600,389625375,4760,4760,4760,4760,0
|
|
20230726,142500,389625375,4760,4760,4760,4760,17
|
|
20230726,142400,389544455,4750,4750,4750,4750,0
|
|
20230726,142300,389544455,4750,4750,4750,4750,0
|
|
20230726,142200,389544455,4750,4750,4750,4750,0
|
|
20230726,142100,389544455,4750,4750,4750,4750,0
|
|
20230726,142000,389544455,4750,4750,4750,4750,0
|
|
20230726,141900,389544455,4750,4750,4750,4750,0
|
|
20230726,141800,389544455,4750,4755,4755,4750,41
|
|
20230726,141700,389349520,4785,4765,4785,4765,97
|
|
20230726,141600,388886720,4760,4745,4760,4745,4
|
|
20230726,141500,388867710,4730,4720,4740,4720,907
|
|
20230726,141400,384577765,4725,4720,4725,4720,4
|
|
20230726,141300,384558870,4725,4725,4725,4725,606
|
|
20230726,141200,381695520,4720,4720,4720,4720,1
|
|
20230726,141100,381690800,4730,4720,4730,4720,4
|
|
20230726,141000,381671900,4730,4720,4730,4720,62
|
|
20230726,140900,381378650,4720,4730,4730,4720,160
|
|
20230726,140800,380621965,4730,4735,4740,4725,4884
|
|
20230726,140700,357518155,4730,4730,4730,4730,79
|
|
20230726,140600,357144485,4735,4760,4770,4735,2611
|
|
20230726,140500,344771760,4760,4760,4760,4760,0
|
|
20230726,140400,344771760,4760,4740,4760,4735,60
|
|
20230726,140300,344487305,4730,4730,4750,4730,1124
|
|
20230726,140200,339148365,4745,4735,4745,4735,176
|
|
20230726,140100,338313410,4730,4730,4730,4730,54
|
|
20230726,140000,338057990,4735,4735,4735,4735,3
|
|
20230726,135900,338043785,4730,4750,4750,4730,548
|
|
20230726,135800,335441360,4740,4740,4745,4740,360
|
|
20230726,135700,333733960,4745,4745,4775,4745,362
|
|
20230726,135600,332016060,4750,4750,4750,4750,56
|
|
20230726,135500,331750060,4750,4770,4770,4750,100
|
|
20230726,135400,331273785,4775,4775,4775,4775,300
|
|
20230726,135300,329841285,4775,4775,4775,4775,118
|
|
20230726,135200,329277835,4780,4785,4785,4780,95
|
|
20230726,135100,328823550,4795,4795,4795,4795,52
|
|
20230726,135000,328574210,4825,4825,4825,4825,1610
|
|
20230726,134900,320805960,4795,4795,4795,4795,0
|
|
20230726,134800,320805960,4795,4795,4795,4795,0
|
|
20230726,134700,320805960,4795,4830,4830,4795,60
|
|
20230726,134600,320517080,4800,4800,4800,4800,0
|
|
20230726,134500,320517080,4800,4800,4800,4800,0
|
|
20230726,134400,320517080,4800,4800,4800,4800,41
|
|
20230726,134300,320320280,4800,4800,4800,4800,1
|
|
20230726,134200,320315480,4820,4820,4820,4820,0
|
|
20230726,134100,320315480,4820,4820,4820,4820,0
|
|
20230726,134000,320315480,4820,4830,4830,4820,925
|
|
20230726,133900,315856475,4830,4830,4830,4830,0
|
|
20230726,133800,315856475,4830,4830,4830,4830,472
|
|
20230726,133700,313576715,4830,4830,4830,4830,42
|
|
20230726,133600,313373855,4830,4835,4835,4830,28
|
|
20230726,133500,313238515,4860,4860,4860,4860,10
|
|
20230726,133400,313189915,4860,4860,4860,4860,46
|
|
20230726,133300,312966355,4860,4860,4860,4860,19
|
|
20230726,133200,312874015,4860,4860,4860,4860,1
|
|
20230726,133100,312869155,4860,4860,4860,4860,0
|
|
20230726,133000,312869155,4860,4860,4860,4860,0
|
|
20230726,132900,312869155,4860,4860,4860,4860,1
|
|
20230726,132800,312864295,4860,4855,4860,4855,26
|
|
20230726,132700,312737970,4855,4840,4855,4840,28
|
|
20230726,132600,312602165,4840,4835,4840,4835,45
|
|
20230726,132500,312384430,4820,4820,4820,4820,60
|
|
20230726,132400,312095230,4820,4820,4820,4820,0
|
|
20230726,132300,312095230,4820,4820,4820,4820,41
|
|
20230726,132200,311897610,4820,4820,4820,4820,0
|
|
20230726,132100,311897610,4820,4825,4825,4820,5
|
|
20230726,132000,311873500,4825,4825,4825,4825,8
|
|
20230726,131900,311834900,4835,4825,4835,4825,229
|
|
20230726,131800,310728840,4820,4820,4820,4820,3
|
|
20230726,131700,310714380,4825,4825,4825,4825,1
|
|
20230726,131600,310709555,4820,4795,4825,4790,86
|
|
20230726,131500,310295705,4820,4820,4820,4820,573
|
|
20230726,131400,307533845,4820,4820,4820,4820,16
|
|
20230726,131300,307456725,4820,4805,4820,4800,2422
|
|
20230726,131200,295821000,4825,4825,4825,4825,0
|
|
20230726,131100,295821000,4825,4825,4825,4825,0
|
|
20230726,131000,295821000,4825,4820,4825,4820,6
|
|
20230726,130900,295792075,4820,4820,4820,4820,0
|
|
20230726,130800,295792075,4820,4810,4820,4810,999
|
|
20230726,130700,290984880,4805,4805,4805,4805,1
|
|
20230726,130600,290980075,4810,4815,4815,4810,578
|
|
20230726,130500,288199865,4810,4810,4810,4810,439
|
|
20230726,130400,286088275,4810,4810,4810,4810,0
|
|
20230726,130300,286088275,4810,4810,4810,4810,0
|
|
20230726,130200,286088275,4810,4830,4830,4810,51
|
|
20230726,130100,285842585,4830,4825,4830,4825,50
|
|
20230726,130000,285601090,4820,4820,4820,4820,20
|
|
20230726,125900,285504690,4820,4815,4820,4815,47
|
|
20230726,125800,285278380,4815,4815,4815,4815,0
|
|
20230726,125700,285278380,4815,4815,4815,4815,0
|
|
20230726,125600,285278380,4815,4815,4815,4815,20
|
|
20230726,125500,285182080,4805,4805,4805,4805,703
|
|
20230726,125400,281804165,4815,4805,4815,4805,6
|
|
20230726,125300,281775325,4830,4815,4830,4815,1088
|
|
20230726,125200,276520485,4805,4820,4830,4805,2459
|
|
20230726,125100,264688670,4825,4825,4825,4825,13
|
|
20230726,125000,264625945,4825,4820,4825,4820,50
|
|
20230726,124900,264384700,4820,4825,4825,4820,42
|
|
20230726,124800,264182065,4820,4820,4820,4820,0
|
|
20230726,124700,264182065,4820,4820,4820,4820,61
|
|
20230726,124600,263888045,4815,4815,4815,4815,35
|
|
20230726,124500,263719520,4820,4820,4820,4820,0
|
|
20230726,124400,263719520,4820,4820,4820,4820,973
|
|
20230726,124300,259029660,4820,4820,4820,4820,6
|
|
20230726,124200,259000740,4820,4820,4820,4820,6
|
|
20230726,124100,258971820,4820,4820,4820,4820,176
|
|
20230726,124000,258123500,4820,4820,4820,4820,0
|
|
20230726,123900,258123500,4820,4820,4820,4820,0
|
|
20230726,123800,258123500,4820,4820,4820,4820,0
|
|
20230726,123700,258123500,4820,4820,4820,4820,0
|
|
20230726,123600,258123500,4820,4820,4820,4820,0
|
|
20230726,123500,258123500,4820,4820,4820,4820,3
|
|
20230726,123400,258109040,4825,4825,4825,4825,9
|
|
20230726,123300,258065615,4825,4825,4825,4825,0
|
|
20230726,123200,258065615,4825,4825,4825,4825,0
|
|
20230726,123100,258065615,4825,4825,4825,4825,1
|
|
20230726,123000,258060790,4815,4820,4820,4815,41
|
|
20230726,122900,257863175,4815,4815,4815,4815,4
|
|
20230726,122800,257843915,4815,4815,4815,4815,0
|
|
20230726,122700,257843915,4815,4815,4815,4815,25
|
|
20230726,122600,257723540,4815,4815,4815,4815,222
|
|
20230726,122500,256654610,4815,4815,4815,4815,104
|
|
20230726,122400,256153850,4815,4820,4820,4815,476
|
|
20230726,122300,253859655,4820,4820,4820,4820,0
|
|
20230726,122200,253859655,4820,4820,4820,4820,11
|
|
20230726,122100,253806635,4820,4820,4820,4820,0
|
|
20230726,122000,253806635,4820,4825,4825,4820,300
|
|
20230726,121900,252360630,4820,4820,4820,4820,0
|
|
20230726,121800,252360630,4820,4820,4820,4820,205
|
|
20230726,121700,251372530,4820,4820,4820,4820,0
|
|
20230726,121600,251372530,4820,4820,4820,4820,0
|
|
20230726,121500,251372530,4820,4820,4820,4820,0
|
|
20230726,121400,251372530,4820,4820,4820,4820,0
|
|
20230726,121300,251372530,4820,4825,4825,4820,76
|
|
20230726,121200,251006135,4820,4820,4820,4820,0
|
|
20230726,121100,251006135,4820,4820,4820,4820,0
|
|
20230726,121000,251006135,4820,4820,4820,4820,0
|
|
20230726,120900,251006135,4820,4825,4825,4820,259
|
|
20230726,120800,249757525,4820,4820,4820,4820,0
|
|
20230726,120700,249757525,4820,4820,4820,4820,0
|
|
20230726,120600,249757525,4820,4820,4820,4820,0
|
|
20230726,120500,249757525,4820,4830,4830,4820,100
|
|
20230726,120400,249275325,4830,4830,4830,4830,0
|
|
20230726,120300,249275325,4830,4820,4830,4820,2
|
|
20230726,120200,249265675,4825,4825,4825,4825,728
|
|
20230726,120100,245753075,4820,4820,4820,4820,0
|
|
20230726,120000,245753075,4820,4820,4820,4820,0
|
|
20230726,115900,245753075,4820,4820,4820,4820,0
|
|
20230726,115800,245753075,4820,4820,4820,4820,0
|
|
20230726,115700,245753075,4820,4820,4820,4820,0
|
|
20230726,115600,245753075,4820,4820,4820,4820,0
|
|
20230726,115500,245753075,4820,4820,4820,4820,0
|
|
20230726,115400,245753075,4820,4820,4820,4820,0
|
|
20230726,115300,245753075,4820,4825,4825,4820,51
|
|
20230726,115200,245507095,4830,4830,4830,4830,20
|
|
20230726,115100,245410495,4825,4825,4825,4825,0
|
|
20230726,115000,245410495,4825,4825,4825,4825,84
|
|
20230726,114900,245005195,4820,4845,4845,4820,606
|
|
20230726,114800,242076575,4845,4845,4845,4845,55
|
|
20230726,114700,241810100,4845,4845,4845,4845,1
|
|
20230726,114600,241805255,4845,4850,4850,4845,167
|
|
20230726,114500,240995320,4850,4860,4870,4850,331
|
|
20230726,114400,239387230,4860,4860,4860,4860,151
|
|
20230726,114300,238653370,4850,4850,4850,4850,0
|
|
20230726,114200,238653370,4850,4850,4850,4850,0
|
|
20230726,114100,238653370,4850,4865,4865,4850,4000
|
|
20230726,114000,219245000,4855,4900,4900,4855,3204
|
|
20230726,113900,203681415,4885,4885,4885,4885,0
|
|
20230726,113800,203681415,4885,4885,4885,4885,0
|
|
20230726,113700,203681415,4885,4885,4885,4885,0
|
|
20230726,113600,203681415,4885,4885,4885,4885,0
|
|
20230726,113500,203681415,4885,4885,4885,4885,0
|
|
20230726,113400,203681415,4885,4885,4885,4885,86
|
|
20230726,113300,203261305,4885,4885,4885,4885,0
|
|
20230726,113200,203261305,4885,4885,4885,4885,0
|
|
20230726,113100,203261305,4885,4885,4885,4885,10
|
|
20230726,113000,203212455,4885,4885,4885,4885,0
|
|
20230726,112900,203212455,4885,4885,4885,4885,0
|
|
20230726,112800,203212455,4885,4885,4885,4885,0
|
|
20230726,112700,203212455,4885,4885,4885,4885,0
|
|
20230726,112600,203212455,4885,4885,4885,4885,0
|
|
20230726,112500,203212455,4885,4885,4885,4885,100
|
|
20230726,112400,202723955,4855,4855,4855,4855,42
|
|
20230726,112300,202520045,4855,4855,4855,4855,0
|
|
20230726,112200,202520045,4855,4855,4855,4855,0
|
|
20230726,112100,202520045,4855,4855,4855,4855,0
|
|
20230726,112000,202520045,4855,4855,4855,4855,0
|
|
20230726,111900,202520045,4855,4855,4855,4855,0
|
|
20230726,111800,202520045,4855,4855,4855,4855,10
|
|
20230726,111700,202471495,4855,4855,4855,4855,0
|
|
20230726,111600,202471495,4855,4860,4860,4855,101
|
|
20230726,111500,201981095,4860,4860,4860,4860,0
|
|
20230726,111400,201981095,4860,4870,4870,4860,562
|
|
20230726,111300,199249120,4870,4870,4870,4870,0
|
|
20230726,111200,199249120,4870,4870,4870,4870,0
|
|
20230726,111100,199249120,4870,4870,4870,4870,0
|
|
20230726,111000,199249120,4870,4870,4870,4870,0
|
|
20230726,110900,199249120,4870,4870,4870,4870,0
|
|
20230726,110800,199249120,4870,4870,4870,4870,0
|
|
20230726,110700,199249120,4870,4875,4880,4870,181
|
|
20230726,110600,198367245,4850,4850,4850,4850,0
|
|
20230726,110500,198367245,4850,4850,4850,4850,0
|
|
20230726,110400,198367245,4850,4850,4850,4850,0
|
|
20230726,110300,198367245,4850,4850,4850,4850,0
|
|
20230726,110200,198367245,4850,4850,4850,4850,0
|
|
20230726,110100,198367245,4850,4855,4855,4850,1210
|
|
20230726,110000,192495895,4910,4910,4910,4910,21
|
|
20230726,105900,192392785,4850,4850,4850,4850,0
|
|
20230726,105800,192392785,4850,4870,4870,4850,326
|
|
20230726,105700,190808710,4880,4880,4880,4880,0
|
|
20230726,105600,190808710,4880,4880,4880,4880,260
|
|
20230726,105500,189539910,4880,4880,4880,4880,0
|
|
20230726,105400,189539910,4880,4880,4880,4880,0
|
|
20230726,105300,189539910,4880,4880,4880,4880,0
|
|
20230726,105200,189539910,4880,4880,4880,4880,1300
|
|
20230726,105100,183195910,4880,4880,4880,4880,0
|
|
20230726,105000,183195910,4880,4875,4880,4875,423
|
|
20230726,104900,181131770,4875,4850,4875,4850,917
|
|
20230726,104800,176663895,4875,4875,4875,4875,0
|
|
20230726,104700,176663895,4875,4875,4875,4875,0
|
|
20230726,104600,176663895,4875,4875,4875,4875,0
|
|
20230726,104500,176663895,4875,4875,4875,4875,0
|
|
20230726,104400,176663895,4875,4875,4875,4875,20
|
|
20230726,104300,176566395,4845,4845,4845,4845,0
|
|
20230726,104200,176566395,4845,4845,4845,4845,0
|
|
20230726,104100,176566395,4845,4845,4845,4845,102
|
|
20230726,104000,176072205,4845,4845,4845,4845,101
|
|
20230726,103900,175582860,4845,4845,4850,4845,475
|
|
20230726,103800,173279985,4850,4860,4860,4850,794
|
|
20230726,103700,169425380,4865,4875,4875,4865,763
|
|
20230726,103600,165707070,4875,4875,4875,4875,300
|
|
20230726,103500,164244570,4875,4880,4880,4875,479
|
|
20230726,103400,161909400,4885,4900,4900,4885,2596
|
|
20230726,103300,149206360,4910,4915,4915,4910,255
|
|
20230726,103200,147953310,4910,4910,4910,4910,83
|
|
20230726,103100,147545780,4910,4910,4910,4910,165
|
|
20230726,103000,146735630,4900,4900,4900,4900,0
|
|
20230726,102900,146735630,4900,4900,4900,4900,0
|
|
20230726,102800,146735630,4900,4900,4900,4900,2453
|
|
20230726,102700,134715930,4900,4900,4900,4900,0
|
|
20230726,102600,134715930,4900,4900,4900,4900,0
|
|
20230726,102500,134715930,4900,4920,4920,4900,3065
|
|
20230726,102400,119660475,4920,4920,4920,4920,898
|
|
20230726,102300,115242315,4920,4920,4920,4920,0
|
|
20230726,102200,115242315,4920,4920,4920,4920,0
|
|
20230726,102100,115242315,4920,4920,4920,4920,85
|
|
20230726,102000,114824115,4920,4920,4920,4920,170
|
|
20230726,101900,113987715,4925,4925,4925,4925,290
|
|
20230726,101800,112559465,4930,4930,4930,4930,0
|
|
20230726,101700,112559465,4930,4930,4930,4930,1
|
|
20230726,101600,112554535,4925,4930,4930,4925,131
|
|
20230726,101500,111909060,4940,4940,4940,4940,20
|
|
20230726,101400,111810260,4925,4925,4925,4925,0
|
|
20230726,101300,111810260,4925,4925,4925,4925,0
|
|
20230726,101200,111810260,4925,4925,4925,4925,0
|
|
20230726,101100,111810260,4925,4925,4925,4925,0
|
|
20230726,101000,111810260,4925,4925,4925,4925,3
|
|
20230726,100900,111795485,4925,4925,4925,4925,0
|
|
20230726,100800,111795485,4925,4925,4925,4925,322
|
|
20230726,100700,110209635,4940,4940,4940,4940,0
|
|
20230726,100600,110209635,4940,4940,4940,4940,1
|
|
20230726,100500,110204695,4945,4925,4945,4925,499
|
|
20230726,100400,107747060,4920,4920,4920,4920,110
|
|
20230726,100300,107205860,4920,4920,4920,4920,0
|
|
20230726,100200,107205860,4920,4925,4925,4920,63
|
|
20230726,100100,106895690,4950,4950,4950,4950,500
|
|
20230726,100000,104420690,4950,4950,4950,4950,16
|
|
20230726,095900,104341490,4920,4930,4930,4920,90
|
|
20230726,095800,103898290,4930,4935,4935,4930,32
|
|
20230726,095700,103740525,4930,4930,4930,4930,0
|
|
20230726,095600,103740525,4930,4930,4930,4930,0
|
|
20230726,095500,103740525,4930,4930,4930,4930,200
|
|
20230726,095400,102754525,4930,4930,4930,4930,0
|
|
20230726,095300,102754525,4930,4930,4930,4930,400
|
|
20230726,095200,100782525,4930,4930,4930,4930,0
|
|
20230726,095100,100782525,4930,4930,4930,4930,0
|
|
20230726,095000,100782525,4930,4930,4930,4930,0
|
|
20230726,094900,100782525,4930,4930,4930,4930,0
|
|
20230726,094800,100782525,4930,4930,4930,4930,188
|
|
20230726,094700,99855685,4920,4935,4935,4920,468
|
|
20230726,094600,97550020,4935,4945,4945,4920,602
|
|
20230726,094500,94581800,4950,4955,4955,4950,397
|
|
20230726,094400,92616545,4960,4960,4960,4960,0
|
|
20230726,094300,92616545,4960,4960,4960,4960,0
|
|
20230726,094200,92616545,4960,4960,4960,4960,25
|
|
20230726,094100,92492545,4950,4950,4950,4950,8
|
|
20230726,094000,92452945,4960,4960,4960,4960,0
|
|
20230726,093900,92452945,4960,4960,4960,4960,123
|
|
20230726,093800,91842865,4960,4960,4960,4960,0
|
|
20230726,093700,91842865,4960,4955,4960,4955,599
|
|
20230726,093600,88872320,4955,4955,4955,4955,16
|
|
20230726,093500,88793040,4955,4955,4955,4955,3
|
|
20230726,093400,88778175,4955,4955,4955,4955,1
|
|
20230726,093300,88773220,4955,4955,4955,4955,0
|
|
20230726,093200,88773220,4955,4955,4955,4955,24
|
|
20230726,093100,88654300,4955,4955,4955,4950,99
|
|
20230726,093000,88163990,4950,4950,4950,4950,43
|
|
20230726,092900,87951140,4955,4955,4955,4955,0
|
|
20230726,092800,87951140,4955,4950,4955,4950,189
|
|
20230726,092700,87014835,4950,4950,4950,4950,39
|
|
20230726,092600,86821785,4955,4950,4955,4950,814
|
|
20230726,092500,82788635,4950,4955,4955,4950,502
|
|
20230726,092400,80302085,4955,4955,4955,4955,0
|
|
20230726,092300,80302085,4955,4955,4955,4955,120
|
|
20230726,092200,79707485,4955,4955,4955,4955,0
|
|
20230726,092100,79707485,4955,4955,4955,4955,17
|
|
20230726,092000,79623250,4950,4950,4950,4950,836
|
|
20230726,091900,75485050,4940,5010,5010,4870,8073
|
|
20230726,091800,35555220,5010,5010,5010,5010,3
|
|
20230726,091700,35540190,5010,5010,5010,5010,0
|
|
20230726,091600,35540190,5010,5010,5010,5010,1
|
|
20230726,091500,35535180,5010,5020,5020,5010,859
|
|
20230726,091400,31231000,5020,5010,5020,5010,165
|
|
20230726,091300,30403350,5010,5030,5030,5010,2058
|
|
20230726,091200,20077740,5030,5030,5030,5030,191
|
|
20230726,091100,19117010,5030,5030,5030,5030,368
|
|
20230726,091000,17265970,5030,5030,5040,5030,399
|
|
20230726,090900,15258990,5030,5030,5030,5030,616
|
|
20230726,090800,12160510,5030,5030,5030,5030,37
|
|
20230726,090700,11974400,5030,5030,5030,5030,185
|
|
20230726,090600,11043850,5070,5050,5070,5050,687
|
|
20230726,090500,7574480,5050,5050,5050,5050,0
|
|
20230726,090400,7574480,5050,5050,5050,5050,337
|
|
20230726,090300,5872630,5050,5070,5070,5050,681
|
|
20230726,090200,2425510,5080,5080,5080,5080,100
|
|
20230726,090100,1917510,5170,5170,5170,5170,0
|
|
20230726,090000,1917510,5170,5180,5180,5170,288
|