589 lines
28 KiB
CSV
589 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,184600,243487420,5860,5860,5860,5860,1226
|
|
20230726,184500,243487420,5860,5860,5860,5860,0
|
|
20230726,184400,243487420,5860,5860,5860,5860,0
|
|
20230726,184300,243487420,5860,5860,5860,5860,0
|
|
20230726,184200,243487420,5860,5860,5860,5860,0
|
|
20230726,184100,243487420,5860,5860,5860,5860,0
|
|
20230726,184000,243487420,5860,5860,5860,5860,0
|
|
20230726,183900,243487420,5860,5860,5860,5860,0
|
|
20230726,183800,243487420,5860,5860,5860,5860,0
|
|
20230726,183700,243487420,5860,5860,5860,5860,0
|
|
20230726,183600,243487420,5860,5860,5860,5860,0
|
|
20230726,183500,243487420,5860,5860,5860,5860,0
|
|
20230726,183400,243487420,5860,5860,5860,5860,0
|
|
20230726,183300,243487420,5860,5860,5860,5860,0
|
|
20230726,183200,243487420,5860,5860,5860,5860,0
|
|
20230726,183100,243487420,5860,5860,5860,5860,0
|
|
20230726,183000,243487420,5860,5860,5860,5860,0
|
|
20230726,182900,243487420,5860,5860,5860,5860,0
|
|
20230726,182800,243487420,5860,5860,5860,5860,0
|
|
20230726,182700,243487420,5860,5860,5860,5860,0
|
|
20230726,182600,243487420,5860,5860,5860,5860,0
|
|
20230726,182500,243487420,5860,5860,5860,5860,0
|
|
20230726,182400,243487420,5860,5860,5860,5860,0
|
|
20230726,182300,243487420,5860,5860,5860,5860,0
|
|
20230726,182200,243487420,5860,5860,5860,5860,0
|
|
20230726,182100,243487420,5860,5860,5860,5860,0
|
|
20230726,182000,243487420,5860,5860,5860,5860,0
|
|
20230726,181900,243487420,5860,5860,5860,5860,0
|
|
20230726,181800,243487420,5860,5860,5860,5860,0
|
|
20230726,181700,243487420,5860,5860,5860,5860,0
|
|
20230726,181600,243487420,5860,5860,5860,5860,1226
|
|
20230726,181500,243487420,5860,5860,5860,5860,0
|
|
20230726,181400,243487420,5860,5860,5860,5860,0
|
|
20230726,181300,243487420,5860,5860,5860,5860,0
|
|
20230726,181200,243487420,5860,5860,5860,5860,0
|
|
20230726,181100,243487420,5860,5860,5860,5860,0
|
|
20230726,181000,243487420,5860,5860,5860,5860,0
|
|
20230726,180900,243487420,5860,5860,5860,5860,0
|
|
20230726,180800,243487420,5860,5860,5860,5860,0
|
|
20230726,180700,243487420,5860,5860,5860,5860,0
|
|
20230726,180600,243487420,5860,5860,5860,5860,0
|
|
20230726,180500,243487420,5860,5860,5860,5860,0
|
|
20230726,180400,243487420,5860,5860,5860,5860,0
|
|
20230726,180300,243487420,5860,5860,5860,5860,0
|
|
20230726,180200,243487420,5860,5860,5860,5860,0
|
|
20230726,180100,243487420,5860,5860,5860,5860,0
|
|
20230726,180000,243487420,5860,5860,5860,5860,0
|
|
20230726,175900,243487420,5860,5860,5860,5860,0
|
|
20230726,175800,243487420,5860,5860,5860,5860,0
|
|
20230726,175700,243487420,5860,5860,5860,5860,0
|
|
20230726,175600,243487420,5860,5860,5860,5860,0
|
|
20230726,175500,243487420,5860,5860,5860,5860,0
|
|
20230726,175400,243487420,5860,5860,5860,5860,0
|
|
20230726,175300,243487420,5860,5860,5860,5860,0
|
|
20230726,175200,243487420,5860,5860,5860,5860,0
|
|
20230726,175100,243487420,5860,5860,5860,5860,0
|
|
20230726,175000,243487420,5860,5860,5860,5860,0
|
|
20230726,174900,243487420,5860,5860,5860,5860,0
|
|
20230726,174800,243487420,5860,5860,5860,5860,0
|
|
20230726,174700,243487420,5860,5860,5860,5860,0
|
|
20230726,174600,243487420,5860,5860,5860,5860,1226
|
|
20230726,174500,243487420,5860,5860,5860,5860,0
|
|
20230726,174400,243487420,5860,5860,5860,5860,0
|
|
20230726,174300,243487420,5860,5860,5860,5860,0
|
|
20230726,174200,243487420,5860,5860,5860,5860,0
|
|
20230726,174100,243487420,5860,5860,5860,5860,0
|
|
20230726,174000,243487420,5860,5860,5860,5860,0
|
|
20230726,173900,243487420,5860,5860,5860,5860,0
|
|
20230726,173800,243487420,5860,5860,5860,5860,0
|
|
20230726,173700,243487420,5860,5860,5860,5860,0
|
|
20230726,173600,243487420,5860,5860,5860,5860,0
|
|
20230726,173500,243487420,5860,5860,5860,5860,0
|
|
20230726,173400,243487420,5860,5860,5860,5860,0
|
|
20230726,173300,243487420,5860,5860,5860,5860,0
|
|
20230726,173200,243487420,5860,5860,5860,5860,0
|
|
20230726,173100,243487420,5860,5860,5860,5860,0
|
|
20230726,173000,243487420,5860,5860,5860,5860,0
|
|
20230726,172900,243487420,5860,5860,5860,5860,0
|
|
20230726,172800,243487420,5860,5860,5860,5860,0
|
|
20230726,172700,243487420,5860,5860,5860,5860,0
|
|
20230726,172600,243487420,5860,5860,5860,5860,0
|
|
20230726,172500,243487420,5860,5860,5860,5860,0
|
|
20230726,172400,243487420,5860,5860,5860,5860,0
|
|
20230726,172300,243487420,5860,5860,5860,5860,0
|
|
20230726,172200,243487420,5860,5860,5860,5860,0
|
|
20230726,172100,243487420,5860,5860,5860,5860,0
|
|
20230726,172000,243487420,5860,5860,5860,5860,0
|
|
20230726,171900,243487420,5860,5860,5860,5860,0
|
|
20230726,171800,243487420,5860,5860,5860,5860,0
|
|
20230726,171700,243487420,5860,5860,5860,5860,0
|
|
20230726,171600,243487420,5860,5860,5860,5860,1226
|
|
20230726,171500,243487420,5860,5860,5860,5860,0
|
|
20230726,171400,243487420,5860,5860,5860,5860,0
|
|
20230726,171300,243487420,5860,5860,5860,5860,0
|
|
20230726,171200,243487420,5860,5860,5860,5860,0
|
|
20230726,171100,243487420,5860,5860,5860,5860,0
|
|
20230726,171000,243487420,5860,5860,5860,5860,0
|
|
20230726,170900,243487420,5860,5860,5860,5860,0
|
|
20230726,170800,243487420,5860,5860,5860,5860,0
|
|
20230726,170700,243487420,5860,5860,5860,5860,0
|
|
20230726,170600,243487420,5860,5860,5860,5860,0
|
|
20230726,170500,243487420,5860,5860,5860,5860,0
|
|
20230726,170400,243487420,5860,5860,5860,5860,0
|
|
20230726,170300,243487420,5860,5860,5860,5860,0
|
|
20230726,170200,243487420,5860,5860,5860,5860,0
|
|
20230726,170100,243487420,5860,5860,5860,5860,0
|
|
20230726,170000,243487420,5860,5860,5860,5860,0
|
|
20230726,165900,243487420,5860,5860,5860,5860,0
|
|
20230726,165800,243487420,5860,5860,5860,5860,0
|
|
20230726,165700,243487420,5860,5860,5860,5860,0
|
|
20230726,165600,243487420,5860,5860,5860,5860,0
|
|
20230726,165500,243487420,5860,5860,5860,5860,0
|
|
20230726,165400,243487420,5860,5860,5860,5860,0
|
|
20230726,165300,243487420,5860,5860,5860,5860,0
|
|
20230726,165200,243487420,5860,5860,5860,5860,0
|
|
20230726,165100,243487420,5860,5860,5860,5860,0
|
|
20230726,165000,243487420,5860,5860,5860,5860,0
|
|
20230726,164900,243487420,5860,5860,5860,5860,0
|
|
20230726,164800,243487420,5860,5860,5860,5860,0
|
|
20230726,164700,243487420,5860,5860,5860,5860,0
|
|
20230726,164600,243487420,5860,5860,5860,5860,1226
|
|
20230726,164500,243487420,5860,5860,5860,5860,0
|
|
20230726,164400,243487420,5860,5860,5860,5860,0
|
|
20230726,164300,243487420,5860,5860,5860,5860,0
|
|
20230726,164200,243487420,5860,5860,5860,5860,0
|
|
20230726,164100,243487420,5860,5860,5860,5860,0
|
|
20230726,164000,243487420,5860,5860,5860,5860,0
|
|
20230726,163900,243487420,5860,5860,5860,5860,0
|
|
20230726,163800,243487420,5860,5860,5860,5860,0
|
|
20230726,163700,243487420,5860,5860,5860,5860,0
|
|
20230726,163600,243487420,5860,5860,5860,5860,0
|
|
20230726,163500,243487420,5860,5860,5860,5860,0
|
|
20230726,163400,243487420,5860,5860,5860,5860,0
|
|
20230726,163300,243487420,5860,5860,5860,5860,0
|
|
20230726,163200,243487420,5860,5860,5860,5860,0
|
|
20230726,163100,243487420,5860,5860,5860,5860,0
|
|
20230726,163000,243487420,5860,5860,5860,5860,0
|
|
20230726,162900,243487420,5860,5860,5860,5860,0
|
|
20230726,162800,243487420,5860,5860,5860,5860,0
|
|
20230726,162700,243487420,5860,5860,5860,5860,0
|
|
20230726,162600,243487420,5860,5860,5860,5860,0
|
|
20230726,162500,243487420,5860,5860,5860,5860,0
|
|
20230726,162400,243487420,5860,5860,5860,5860,0
|
|
20230726,162300,243487420,5860,5860,5860,5860,0
|
|
20230726,162200,243487420,5860,5860,5860,5860,0
|
|
20230726,162100,243487420,5860,5860,5860,5860,0
|
|
20230726,162000,243487420,5860,5860,5860,5860,0
|
|
20230726,161900,243487420,5860,5860,5860,5860,0
|
|
20230726,161800,243487420,5860,5860,5860,5860,0
|
|
20230726,161700,243487420,5860,5860,5860,5860,0
|
|
20230726,161600,243487420,5860,5860,5860,5860,1226
|
|
20230726,161500,243487420,5860,5860,5860,5860,0
|
|
20230726,161400,243487420,5860,5860,5860,5860,0
|
|
20230726,161300,243487420,5860,5860,5860,5860,0
|
|
20230726,161200,243487420,5860,5860,5860,5860,0
|
|
20230726,161100,243487420,5860,5860,5860,5860,0
|
|
20230726,161000,243487420,5860,5860,5860,5860,0
|
|
20230726,160900,243487420,5860,5860,5860,5860,0
|
|
20230726,160800,243487420,5860,5860,5860,5860,0
|
|
20230726,160700,243487420,5860,5860,5860,5860,0
|
|
20230726,160600,243487420,5860,5860,5860,5860,0
|
|
20230726,160500,243487420,5860,5860,5860,5860,0
|
|
20230726,160400,243487420,5860,5860,5860,5860,0
|
|
20230726,160300,243487420,5860,5860,5860,5860,0
|
|
20230726,160200,243487420,5860,5860,5860,5860,0
|
|
20230726,160100,243487420,5860,5860,5860,5860,0
|
|
20230726,160000,243487420,5860,5860,5860,5860,0
|
|
20230726,155900,243487420,5860,5860,5860,5860,0
|
|
20230726,155800,243487420,5860,5860,5860,5860,0
|
|
20230726,155700,243487420,5860,5860,5860,5860,0
|
|
20230726,155600,243487420,5860,5860,5860,5860,0
|
|
20230726,155500,243487420,5860,5860,5860,5860,0
|
|
20230726,155400,243487420,5860,5860,5860,5860,0
|
|
20230726,155300,243487420,5860,5860,5860,5860,0
|
|
20230726,155200,243487420,5860,5860,5860,5860,0
|
|
20230726,155100,243487420,5860,5860,5860,5860,0
|
|
20230726,155000,243487420,5860,5860,5860,5860,0
|
|
20230726,154900,243487420,5860,5860,5860,5860,0
|
|
20230726,154800,243487420,5860,5860,5860,5860,0
|
|
20230726,154700,243487420,5860,5860,5860,5860,0
|
|
20230726,154600,243487420,5860,5860,5860,5860,1226
|
|
20230726,154500,243487420,5860,5860,5860,5860,0
|
|
20230726,154400,243487420,5860,5860,5860,5860,0
|
|
20230726,154300,243487420,5860,5860,5860,5860,0
|
|
20230726,154200,243487420,5860,5860,5860,5860,0
|
|
20230726,154100,243487420,5860,5860,5860,5860,0
|
|
20230726,154000,243487420,5860,5860,5860,5860,0
|
|
20230726,153900,243487420,5860,5860,5860,5860,0
|
|
20230726,153800,243487420,5860,5860,5860,5860,0
|
|
20230726,153700,243487420,5860,5860,5860,5860,0
|
|
20230726,153600,243487420,5860,5860,5860,5860,0
|
|
20230726,153500,243487420,5860,5860,5860,5860,0
|
|
20230726,153400,243487420,5860,5860,5860,5860,0
|
|
20230726,153300,243487420,5860,5860,5860,5860,0
|
|
20230726,153200,243487420,5860,5860,5860,5860,0
|
|
20230726,153100,243487420,5860,5860,5860,5860,0
|
|
20230726,153000,243487420,5860,5860,5860,5860,1226
|
|
20230726,152900,236303060,5990,5990,5990,5990,0
|
|
20230726,152800,236303060,5990,5990,5990,5990,0
|
|
20230726,152700,236303060,5990,5990,5990,5990,0
|
|
20230726,152600,236303060,5990,5990,5990,5990,0
|
|
20230726,152500,236303060,5990,5990,5990,5990,0
|
|
20230726,152400,236303060,5990,5990,5990,5990,0
|
|
20230726,152300,236303060,5990,5990,5990,5990,0
|
|
20230726,152200,236303060,5990,5990,5990,5990,0
|
|
20230726,152100,236303060,5990,5990,5990,5990,0
|
|
20230726,152000,236303060,5990,5990,5990,5990,0
|
|
20230726,151900,236303060,5990,5990,5990,5990,0
|
|
20230726,151800,236303060,5990,5990,5990,5990,0
|
|
20230726,151700,236303060,5990,5990,5990,5990,0
|
|
20230726,151600,236303060,5990,5990,5990,5990,0
|
|
20230726,151500,236303060,5990,5990,5990,5990,0
|
|
20230726,151400,236303060,5990,5990,5990,5990,0
|
|
20230726,151300,236303060,5990,5990,5990,5990,26
|
|
20230726,151200,236147320,6000,6000,6000,6000,0
|
|
20230726,151100,236147320,6000,5920,6000,5920,1007
|
|
20230726,151000,230154250,5920,5920,5920,5920,0
|
|
20230726,150900,230154250,5920,5920,5920,5920,6
|
|
20230726,150800,230118730,5930,5930,5930,5930,0
|
|
20230726,150700,230118730,5930,5930,5930,5930,0
|
|
20230726,150600,230118730,5930,5930,5930,5930,0
|
|
20230726,150500,230118730,5930,5930,5930,5930,0
|
|
20230726,150400,230118730,5930,5930,5930,5930,0
|
|
20230726,150300,230118730,5930,5930,5930,5930,0
|
|
20230726,150200,230118730,5930,5920,5930,5920,7
|
|
20230726,150100,230077280,5870,5860,5870,5860,336
|
|
20230726,150000,228108150,5850,5850,5850,5850,0
|
|
20230726,145900,228108150,5850,5850,5850,5850,0
|
|
20230726,145800,228108150,5850,5850,5850,5850,0
|
|
20230726,145700,228108150,5850,5850,5850,5850,0
|
|
20230726,145600,228108150,5850,5860,5860,5850,243
|
|
20230726,145500,226685840,5870,5870,5870,5870,0
|
|
20230726,145400,226685840,5870,5870,5870,5870,0
|
|
20230726,145300,226685840,5870,5870,5870,5870,0
|
|
20230726,145200,226685840,5870,5870,5870,5870,20
|
|
20230726,145100,226568440,5870,5870,5870,5870,0
|
|
20230726,145000,226568440,5870,5870,5870,5870,1
|
|
20230726,144900,226562570,5860,5860,5860,5860,0
|
|
20230726,144800,226562570,5860,5860,5860,5860,0
|
|
20230726,144700,226562570,5860,5860,5860,5860,0
|
|
20230726,144600,226562570,5860,5870,5870,5860,66
|
|
20230726,144500,226175320,5870,5870,5870,5870,4
|
|
20230726,144400,226151840,5880,5880,5880,5880,5
|
|
20230726,144300,226122440,5900,5900,5900,5900,1
|
|
20230726,144200,226116540,5850,5850,5850,5850,0
|
|
20230726,144100,226116540,5850,5850,5850,5850,0
|
|
20230726,144000,226116540,5850,5920,5920,5850,2000
|
|
20230726,143900,214407000,5920,5920,5920,5920,0
|
|
20230726,143800,214407000,5920,5920,5920,5920,0
|
|
20230726,143700,214407000,5920,5920,5920,5920,747
|
|
20230726,143600,209984760,5930,5930,5930,5930,0
|
|
20230726,143500,209984760,5930,5930,5930,5930,0
|
|
20230726,143400,209984760,5930,5930,5930,5930,0
|
|
20230726,143300,209984760,5930,5930,5930,5930,0
|
|
20230726,143200,209984760,5930,5930,5930,5930,15
|
|
20230726,143100,209895810,5930,5930,5930,5930,0
|
|
20230726,143000,209895810,5930,5930,5930,5930,1
|
|
20230726,142900,209889880,5930,5940,5940,5870,365
|
|
20230726,142800,207746110,5870,5910,5910,5870,410
|
|
20230726,142700,205326690,5910,5910,5910,5910,0
|
|
20230726,142600,205326690,5910,5910,5910,5910,0
|
|
20230726,142500,205326690,5910,5910,5910,5910,8
|
|
20230726,142400,205279410,5940,5940,5940,5940,1
|
|
20230726,142300,205273470,5900,5910,5910,5900,31
|
|
20230726,142200,205090560,5940,5940,5940,5940,106
|
|
20230726,142100,204460920,5940,5940,5940,5940,1
|
|
20230726,142000,204454980,5910,5910,5910,5910,0
|
|
20230726,141900,204454980,5910,5930,5930,5910,200
|
|
20230726,141800,203271960,5940,5940,5940,5940,1
|
|
20230726,141700,203266020,5940,5940,5940,5940,0
|
|
20230726,141600,203266020,5940,5940,5940,5940,0
|
|
20230726,141500,203266020,5940,5940,5940,5940,0
|
|
20230726,141400,203266020,5940,5940,5940,5940,0
|
|
20230726,141300,203266020,5940,5940,5940,5940,3
|
|
20230726,141200,203248200,5940,5940,5940,5940,0
|
|
20230726,141100,203248200,5940,5940,5940,5940,10
|
|
20230726,141000,203188800,5940,5940,5940,5940,0
|
|
20230726,140900,203188800,5940,5940,5940,5940,0
|
|
20230726,140800,203188800,5940,5940,5940,5940,0
|
|
20230726,140700,203188800,5940,5940,5940,5940,0
|
|
20230726,140600,203188800,5940,5940,5950,5940,305
|
|
20230726,140500,201376500,5940,5940,5940,5940,557
|
|
20230726,140400,198067920,5950,5950,5950,5950,0
|
|
20230726,140300,198067920,5950,5940,5950,5940,55
|
|
20230726,140200,197741050,5950,5950,5950,5950,0
|
|
20230726,140100,197741050,5950,5950,5950,5950,0
|
|
20230726,140000,197741050,5950,5950,5950,5950,0
|
|
20230726,135900,197741050,5950,5950,5950,5950,0
|
|
20230726,135800,197741050,5950,5950,5950,5950,0
|
|
20230726,135700,197741050,5950,5950,5950,5950,0
|
|
20230726,135600,197741050,5950,5950,5950,5950,0
|
|
20230726,135500,197741050,5950,5950,5950,5950,0
|
|
20230726,135400,197741050,5950,5950,5950,5950,0
|
|
20230726,135300,197741050,5950,5950,5950,5950,80
|
|
20230726,135200,197265050,5910,5910,5910,5910,0
|
|
20230726,135100,197265050,5910,5910,5910,5910,0
|
|
20230726,135000,197265050,5910,5910,5910,5910,104
|
|
20230726,134900,196650410,5900,5900,5900,5900,12
|
|
20230726,134800,196579610,5900,5900,5900,5900,0
|
|
20230726,134700,196579610,5900,5900,5900,5900,0
|
|
20230726,134600,196579610,5900,5900,5900,5900,0
|
|
20230726,134500,196579610,5900,5900,5900,5900,0
|
|
20230726,134400,196579610,5900,5900,5900,5900,0
|
|
20230726,134300,196579610,5900,5900,5900,5900,0
|
|
20230726,134200,196579610,5900,5900,5900,5900,40
|
|
20230726,134100,196343610,5900,5900,5900,5900,0
|
|
20230726,134000,196343610,5900,5900,5900,5900,1
|
|
20230726,133900,196337710,5880,5880,5880,5880,0
|
|
20230726,133800,196337710,5880,5880,5880,5880,0
|
|
20230726,133700,196337710,5880,5880,5880,5880,0
|
|
20230726,133600,196337710,5880,5880,5880,5880,740
|
|
20230726,133500,191986510,5880,5880,5880,5880,0
|
|
20230726,133400,191986510,5880,5880,5880,5880,2000
|
|
20230726,133300,180226510,5880,5880,5880,5880,669
|
|
20230726,133200,176292790,5880,5880,5880,5880,211
|
|
20230726,133100,175052110,5880,5880,5880,5880,76
|
|
20230726,133000,174605230,5880,5880,5880,5880,0
|
|
20230726,132900,174605230,5880,5880,5880,5880,0
|
|
20230726,132800,174605230,5880,5880,5880,5880,0
|
|
20230726,132700,174605230,5880,5880,5880,5880,0
|
|
20230726,132600,174605230,5880,5880,5880,5880,0
|
|
20230726,132500,174605230,5880,5880,5880,5880,0
|
|
20230726,132400,174605230,5880,5880,5880,5880,0
|
|
20230726,132300,174605230,5880,5880,5880,5880,192
|
|
20230726,132200,173476270,5880,5880,5880,5880,526
|
|
20230726,132100,170383390,5880,5880,5880,5880,0
|
|
20230726,132000,170383390,5880,5880,5880,5880,172
|
|
20230726,131900,169372030,5870,5870,5870,5870,1
|
|
20230726,131800,169366160,5870,5870,5870,5870,0
|
|
20230726,131700,169366160,5870,5860,5870,5860,42
|
|
20230726,131600,169119660,5860,5860,5860,5860,0
|
|
20230726,131500,169119660,5860,5860,5860,5860,2
|
|
20230726,131400,169107940,5830,5830,5830,5830,0
|
|
20230726,131300,169107940,5830,5830,5830,5830,0
|
|
20230726,131200,169107940,5830,5860,5860,5830,239
|
|
20230726,131100,167711940,5870,5870,5870,5870,0
|
|
20230726,131000,167711940,5870,5870,5870,5870,0
|
|
20230726,130900,167711940,5870,5870,5870,5870,1
|
|
20230726,130800,167706070,5870,5860,5870,5860,5
|
|
20230726,130700,167676760,5860,5860,5860,5860,4
|
|
20230726,130600,167653320,5870,5860,5870,5860,126
|
|
20230726,130500,166913750,5860,5860,5860,5860,1
|
|
20230726,130400,166907890,5830,5830,5830,5830,0
|
|
20230726,130300,166907890,5830,5830,5830,5830,0
|
|
20230726,130200,166907890,5830,5830,5830,5830,69
|
|
20230726,130100,166505620,5830,5830,5830,5830,0
|
|
20230726,130000,166505620,5830,5870,5870,5830,170
|
|
20230726,125900,165510620,5870,5870,5870,5870,0
|
|
20230726,125800,165510620,5870,5870,5870,5870,1
|
|
20230726,125700,165504750,5880,5880,5880,5880,1
|
|
20230726,125600,165498870,5870,5870,5870,5870,0
|
|
20230726,125500,165498870,5870,5880,5880,5870,1018
|
|
20230726,125400,159513210,5880,5880,5880,5880,100
|
|
20230726,125300,158925210,5880,5880,5880,5880,3
|
|
20230726,125200,158907570,5880,5850,5880,5850,1004
|
|
20230726,125100,153011280,5870,5870,5870,5870,0
|
|
20230726,125000,153011280,5870,5870,5870,5870,0
|
|
20230726,124900,153011280,5870,5870,5870,5870,0
|
|
20230726,124800,153011280,5870,5810,5870,5810,11
|
|
20230726,124700,152947310,5810,5840,5840,5810,405
|
|
20230726,124600,150588600,5870,5870,5870,5870,1
|
|
20230726,124500,150582730,5880,5880,5880,5880,0
|
|
20230726,124400,150582730,5880,5880,5880,5880,0
|
|
20230726,124300,150582730,5880,5880,5880,5880,0
|
|
20230726,124200,150582730,5880,5860,5880,5860,31
|
|
20230726,124100,150400470,5880,5870,5880,5870,8
|
|
20230726,124000,150353460,5880,5880,5880,5880,0
|
|
20230726,123900,150353460,5880,5890,5900,5860,107
|
|
20230726,123800,149724340,5910,5910,5910,5910,0
|
|
20230726,123700,149724340,5910,5910,5910,5910,0
|
|
20230726,123600,149724340,5910,5910,5910,5910,8
|
|
20230726,123500,149677060,5920,5920,5920,5920,0
|
|
20230726,123400,149677060,5920,5920,5920,5920,43
|
|
20230726,123300,149422500,5920,5920,5920,5920,3
|
|
20230726,123200,149404740,5920,5920,5920,5920,5
|
|
20230726,123100,149375140,5920,5920,5920,5920,101
|
|
20230726,123000,148777220,5880,5880,5880,5880,0
|
|
20230726,122900,148777220,5880,5880,5880,5880,53
|
|
20230726,122800,148465580,5890,5890,5890,5890,0
|
|
20230726,122700,148465580,5890,5890,5890,5890,85
|
|
20230726,122600,147964930,5890,5910,5910,5890,235
|
|
20230726,122500,146579300,5920,5990,5990,5830,3759
|
|
20230726,122400,124279030,6000,5990,6000,5990,22
|
|
20230726,122300,124147040,5990,5990,5990,5990,0
|
|
20230726,122200,124147040,5990,5990,5990,5990,32
|
|
20230726,122100,123955360,5990,5990,5990,5990,0
|
|
20230726,122000,123955360,5990,5990,5990,5990,0
|
|
20230726,121900,123955360,5990,5990,5990,5990,35
|
|
20230726,121800,123745710,5990,5990,5990,5990,0
|
|
20230726,121700,123745710,5990,5990,5990,5990,113
|
|
20230726,121600,123068840,5980,5980,5980,5980,0
|
|
20230726,121500,123068840,5980,5990,5990,5980,190
|
|
20230726,121400,121932120,5990,5990,5990,5990,0
|
|
20230726,121300,121932120,5990,5990,5990,5990,0
|
|
20230726,121200,121932120,5990,6000,6000,5990,493
|
|
20230726,121100,118978050,6000,6000,6000,6000,350
|
|
20230726,121000,116878050,6000,6010,6010,6000,347
|
|
20230726,120900,114795980,6020,6020,6020,6020,10
|
|
20230726,120800,114735780,6020,6020,6020,6020,0
|
|
20230726,120700,114735780,6020,6020,6020,6020,30
|
|
20230726,120600,114555180,6000,6010,6010,6000,3415
|
|
20230726,120500,94055620,6020,6040,6040,6020,140
|
|
20230726,120400,93212420,6020,6030,6030,6020,412
|
|
20230726,120300,90730080,6030,6040,6050,6030,385
|
|
20230726,120200,88406590,6040,6040,6040,6040,70
|
|
20230726,120100,87983790,6050,6050,6050,6040,940
|
|
20230726,120000,82304670,6050,6060,6060,6050,217
|
|
20230726,115900,80990700,6070,6060,6070,6060,797
|
|
20230726,115800,76160580,6070,6090,6090,6070,1002
|
|
20230726,115700,70062340,6090,6090,6090,6090,0
|
|
20230726,115600,70062340,6090,6090,6090,6090,0
|
|
20230726,115500,70062340,6090,6090,6090,6090,0
|
|
20230726,115400,70062340,6090,6090,6090,6090,0
|
|
20230726,115300,70062340,6090,6090,6090,6090,0
|
|
20230726,115200,70062340,6090,6090,6090,6090,0
|
|
20230726,115100,70062340,6090,6090,6090,6090,0
|
|
20230726,115000,70062340,6090,6090,6090,6090,0
|
|
20230726,114900,70062340,6090,6090,6090,6090,0
|
|
20230726,114800,70062340,6090,6090,6090,6090,0
|
|
20230726,114700,70062340,6090,6090,6090,6090,0
|
|
20230726,114600,70062340,6090,6090,6090,6090,9
|
|
20230726,114500,70007530,6100,6100,6100,6100,0
|
|
20230726,114400,70007530,6100,6100,6100,6100,0
|
|
20230726,114300,70007530,6100,6100,6100,6100,0
|
|
20230726,114200,70007530,6100,6100,6100,6100,50
|
|
20230726,114100,69702530,6090,6090,6090,6090,3
|
|
20230726,114000,69684260,6100,6100,6100,6100,0
|
|
20230726,113900,69684260,6100,6100,6100,6100,0
|
|
20230726,113800,69684260,6100,6100,6100,6100,0
|
|
20230726,113700,69684260,6100,6100,6100,6100,0
|
|
20230726,113600,69684260,6100,6100,6100,6100,0
|
|
20230726,113500,69684260,6100,6100,6100,6100,79
|
|
20230726,113400,69202360,6090,6090,6090,6090,0
|
|
20230726,113300,69202360,6090,6090,6090,6090,270
|
|
20230726,113200,67558060,6090,6090,6090,6090,61
|
|
20230726,113100,67186570,6090,6090,6090,6090,100
|
|
20230726,113000,66577570,6090,6090,6090,6090,0
|
|
20230726,112900,66577570,6090,6090,6090,6090,0
|
|
20230726,112800,66577570,6090,6090,6090,6090,0
|
|
20230726,112700,66577570,6090,6090,6090,6090,29
|
|
20230726,112600,66400960,6080,6080,6080,6080,0
|
|
20230726,112500,66400960,6080,6090,6090,6080,245
|
|
20230726,112400,64911260,6090,6090,6090,6090,0
|
|
20230726,112300,64911260,6090,6090,6090,6090,0
|
|
20230726,112200,64911260,6090,6090,6090,6090,0
|
|
20230726,112100,64911260,6090,6090,6090,6090,0
|
|
20230726,112000,64911260,6090,6090,6090,6090,0
|
|
20230726,111900,64911260,6090,6090,6090,6090,0
|
|
20230726,111800,64911260,6090,6090,6090,6090,5
|
|
20230726,111700,64880810,6090,6090,6090,6090,5
|
|
20230726,111600,64850360,6090,6090,6090,6090,14
|
|
20230726,111500,64765100,6090,6090,6090,6090,160
|
|
20230726,111400,63790700,6090,6090,6090,6090,70
|
|
20230726,111300,63364400,6090,6090,6090,6090,180
|
|
20230726,111200,62268200,6080,6080,6080,6080,0
|
|
20230726,111100,62268200,6080,6080,6080,6080,5
|
|
20230726,111000,62237800,6090,6090,6090,6090,0
|
|
20230726,110900,62237800,6090,6090,6090,6090,0
|
|
20230726,110800,62237800,6090,6090,6090,6090,2
|
|
20230726,110700,62225620,6090,6090,6090,6090,148
|
|
20230726,110600,61324300,6080,6090,6090,6080,308
|
|
20230726,110500,59450260,6090,6090,6090,6090,190
|
|
20230726,110400,58293160,6100,6100,6100,6090,150
|
|
20230726,110300,57379160,6100,6100,6100,6100,122
|
|
20230726,110200,56634960,6090,6110,6120,6090,616
|
|
20230726,110100,52880160,6130,6130,6130,6130,10
|
|
20230726,110000,52818860,6130,6130,6130,6130,0
|
|
20230726,105900,52818860,6130,6130,6130,6130,0
|
|
20230726,105800,52818860,6130,6130,6130,6130,0
|
|
20230726,105700,52818860,6130,6130,6130,6130,0
|
|
20230726,105600,52818860,6130,6130,6130,6130,0
|
|
20230726,105500,52818860,6130,6130,6130,6130,0
|
|
20230726,105400,52818860,6130,6130,6130,6130,0
|
|
20230726,105300,52818860,6130,6130,6130,6130,0
|
|
20230726,105200,52818860,6130,6130,6130,6130,0
|
|
20230726,105100,52818860,6130,6130,6130,6130,0
|
|
20230726,105000,52818860,6130,6130,6130,6130,0
|
|
20230726,104900,52818860,6130,6130,6130,6130,0
|
|
20230726,104800,52818860,6130,6130,6130,6130,0
|
|
20230726,104700,52818860,6130,6130,6130,6130,0
|
|
20230726,104600,52818860,6130,6130,6130,6130,0
|
|
20230726,104500,52818860,6130,6130,6130,6130,0
|
|
20230726,104400,52818860,6130,6130,6130,6130,0
|
|
20230726,104300,52818860,6130,6130,6130,6130,0
|
|
20230726,104200,52818860,6130,6130,6130,6130,0
|
|
20230726,104100,52818860,6130,6130,6130,6130,0
|
|
20230726,104000,52818860,6130,6130,6130,6130,0
|
|
20230726,103900,52818860,6130,6130,6130,6130,0
|
|
20230726,103800,52818860,6130,6130,6130,6130,1
|
|
20230726,103700,52812730,6100,6100,6100,6100,0
|
|
20230726,103600,52812730,6100,6100,6100,6100,0
|
|
20230726,103500,52812730,6100,6100,6100,6100,0
|
|
20230726,103400,52812730,6100,6100,6100,6100,40
|
|
20230726,103300,52568730,6100,6100,6100,6100,0
|
|
20230726,103200,52568730,6100,6100,6100,6100,0
|
|
20230726,103100,52568730,6100,6100,6100,6100,0
|
|
20230726,103000,52568730,6100,6100,6100,6100,12
|
|
20230726,102900,52495530,6100,6110,6110,6100,3594
|
|
20230726,102800,30570600,6110,6120,6120,6100,481
|
|
20230726,102700,27631060,6120,6130,6130,6120,264
|
|
20230726,102600,26014880,6140,6140,6140,6140,0
|
|
20230726,102500,26014880,6140,6140,6140,6140,0
|
|
20230726,102400,26014880,6140,6140,6140,6140,0
|
|
20230726,102300,26014880,6140,6140,6140,6140,0
|
|
20230726,102200,26014880,6140,6140,6140,6140,0
|
|
20230726,102100,26014880,6140,6140,6140,6140,0
|
|
20230726,102000,26014880,6140,6140,6140,6140,6
|
|
20230726,101900,25978040,6140,6140,6140,6140,0
|
|
20230726,101800,25978040,6140,6140,6140,6140,0
|
|
20230726,101700,25978040,6140,6140,6140,6140,0
|
|
20230726,101600,25978040,6140,6140,6140,6140,0
|
|
20230726,101500,25978040,6140,6130,6140,6120,320
|
|
20230726,101400,24017450,6130,6130,6130,6130,93
|
|
20230726,101300,23447360,6130,6130,6130,6130,0
|
|
20230726,101200,23447360,6130,6130,6130,6130,0
|
|
20230726,101100,23447360,6130,6130,6130,6130,0
|
|
20230726,101000,23447360,6130,6130,6130,6130,60
|
|
20230726,100900,23079560,6130,6130,6130,6130,0
|
|
20230726,100800,23079560,6130,6130,6130,6130,0
|
|
20230726,100700,23079560,6130,6130,6130,6130,0
|
|
20230726,100600,23079560,6130,6130,6130,6130,0
|
|
20230726,100500,23079560,6130,6120,6130,6120,22
|
|
20230726,100400,22944740,6130,6130,6130,6130,0
|
|
20230726,100300,22944740,6130,6130,6130,6130,4
|
|
20230726,100200,22920220,6130,6140,6140,6130,308
|
|
20230726,100100,21031130,6140,6140,6140,6140,69
|
|
20230726,100000,20607470,6140,6140,6140,6140,0
|
|
20230726,095900,20607470,6140,6140,6140,6140,280
|
|
20230726,095800,18888270,6200,6200,6200,6200,0
|
|
20230726,095700,18888270,6200,6200,6200,6200,0
|
|
20230726,095600,18888270,6200,6200,6200,6200,30
|
|
20230726,095500,18702270,6220,6220,6220,6220,0
|
|
20230726,095400,18702270,6220,6220,6220,6220,0
|
|
20230726,095300,18702270,6220,6220,6220,6220,0
|
|
20230726,095200,18702270,6220,6220,6220,6220,0
|
|
20230726,095100,18702270,6220,6220,6220,6220,0
|
|
20230726,095000,18702270,6220,6220,6220,6220,0
|
|
20230726,094900,18702270,6220,6220,6220,6220,0
|
|
20230726,094800,18702270,6220,6220,6220,6220,0
|
|
20230726,094700,18702270,6220,6220,6220,6220,0
|
|
20230726,094600,18702270,6220,6220,6220,6220,0
|
|
20230726,094500,18702270,6220,6220,6220,6220,0
|
|
20230726,094400,18702270,6220,6220,6220,6220,0
|
|
20230726,094300,18702270,6220,6160,6220,6160,42
|
|
20230726,094200,18443490,6160,6160,6160,6160,160
|
|
20230726,094100,17457890,6130,6220,6220,6130,356
|
|
20230726,094000,15265440,6180,6190,6190,6180,128
|
|
20230726,093900,14473850,6180,6180,6180,6180,0
|
|
20230726,093800,14473850,6180,6180,6180,6180,0
|
|
20230726,093700,14473850,6180,6220,6220,6180,82
|
|
20230726,093600,13967050,6180,6180,6180,6180,14
|
|
20230726,093500,13880530,6190,6190,6190,6180,270
|
|
20230726,093400,12210230,6190,6190,6190,6180,417
|
|
20230726,093300,9630010,6190,6190,6190,6190,140
|
|
20230726,093200,8763410,6190,6190,6190,6190,0
|
|
20230726,093100,8763410,6190,6190,6190,6190,0
|
|
20230726,093000,8763410,6190,6190,6190,6190,0
|
|
20230726,092900,8763410,6190,6190,6190,6190,0
|
|
20230726,092800,8763410,6190,6190,6190,6190,0
|
|
20230726,092700,8763410,6190,6200,6200,6190,186
|
|
20230726,092600,7612060,6210,6210,6210,6210,0
|
|
20230726,092500,7612060,6210,6210,6210,6210,0
|
|
20230726,092400,7612060,6210,6210,6210,6210,0
|
|
20230726,092300,7612060,6210,6210,6210,6210,0
|
|
20230726,092200,7612060,6210,6210,6210,6210,33
|
|
20230726,092100,7407130,6220,6220,6220,6220,0
|
|
20230726,092000,7407130,6220,6220,6220,6220,0
|
|
20230726,091900,7407130,6220,6220,6220,6220,1
|
|
20230726,091800,7400910,6200,6200,6200,6200,3
|
|
20230726,091700,7382310,6200,6240,6240,6200,320
|
|
20230726,091600,5395990,6250,6250,6250,6250,1
|
|
20230726,091500,5389740,6270,6270,6270,6270,0
|
|
20230726,091400,5389740,6270,6270,6270,6270,0
|
|
20230726,091300,5389740,6270,6270,6270,6270,0
|
|
20230726,091200,5389740,6270,6270,6270,6270,664
|
|
20230726,091100,1226460,6210,6210,6210,6210,30
|
|
20230726,091000,1040160,6200,6200,6200,6200,0
|
|
20230726,090900,1040160,6200,6200,6200,6200,0
|
|
20230726,090800,1040160,6200,6200,6200,6200,0
|
|
20230726,090700,1040160,6200,6200,6200,6200,0
|
|
20230726,090600,1040160,6200,6200,6200,6200,0
|
|
20230726,090500,1040160,6200,6200,6200,6200,0
|
|
20230726,090400,1040160,6200,6200,6200,6200,24
|
|
20230726,090300,891360,6220,6280,6280,6220,118
|
|
20230726,090200,157250,6290,6290,6290,6290,0
|
|
20230726,090100,157250,6290,6290,6290,6290,0
|
|
20230726,090000,157250,6290,6290,6290,6290,25
|