590 lines
27 KiB
CSV
590 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,184700,88563950,4690,4690,4690,4690,272
|
|
20230726,184600,88563950,4690,4690,4690,4690,0
|
|
20230726,184500,88563950,4690,4690,4690,4690,0
|
|
20230726,184400,88563950,4690,4690,4690,4690,0
|
|
20230726,184300,88563950,4690,4690,4690,4690,0
|
|
20230726,184200,88563950,4690,4690,4690,4690,0
|
|
20230726,184100,88563950,4690,4690,4690,4690,0
|
|
20230726,184000,88563950,4690,4690,4690,4690,0
|
|
20230726,183900,88563950,4690,4690,4690,4690,0
|
|
20230726,183800,88563950,4690,4690,4690,4690,0
|
|
20230726,183700,88563950,4690,4690,4690,4690,0
|
|
20230726,183600,88563950,4690,4690,4690,4690,0
|
|
20230726,183500,88563950,4690,4690,4690,4690,0
|
|
20230726,183400,88563950,4690,4690,4690,4690,0
|
|
20230726,183300,88563950,4690,4690,4690,4690,0
|
|
20230726,183200,88563950,4690,4690,4690,4690,0
|
|
20230726,183100,88563950,4690,4690,4690,4690,0
|
|
20230726,183000,88563950,4690,4690,4690,4690,0
|
|
20230726,182900,88563950,4690,4690,4690,4690,0
|
|
20230726,182800,88563950,4690,4690,4690,4690,0
|
|
20230726,182700,88563950,4690,4690,4690,4690,0
|
|
20230726,182600,88563950,4690,4690,4690,4690,0
|
|
20230726,182500,88563950,4690,4690,4690,4690,0
|
|
20230726,182400,88563950,4690,4690,4690,4690,0
|
|
20230726,182300,88563950,4690,4690,4690,4690,0
|
|
20230726,182200,88563950,4690,4690,4690,4690,0
|
|
20230726,182100,88563950,4690,4690,4690,4690,0
|
|
20230726,182000,88563950,4690,4690,4690,4690,0
|
|
20230726,181900,88563950,4690,4690,4690,4690,0
|
|
20230726,181800,88563950,4690,4690,4690,4690,0
|
|
20230726,181700,88563950,4690,4690,4690,4690,272
|
|
20230726,181600,88563950,4690,4690,4690,4690,0
|
|
20230726,181500,88563950,4690,4690,4690,4690,0
|
|
20230726,181400,88563950,4690,4690,4690,4690,0
|
|
20230726,181300,88563950,4690,4690,4690,4690,0
|
|
20230726,181200,88563950,4690,4690,4690,4690,0
|
|
20230726,181100,88563950,4690,4690,4690,4690,0
|
|
20230726,181000,88563950,4690,4690,4690,4690,0
|
|
20230726,180900,88563950,4690,4690,4690,4690,0
|
|
20230726,180800,88563950,4690,4690,4690,4690,0
|
|
20230726,180700,88563950,4690,4690,4690,4690,0
|
|
20230726,180600,88563950,4690,4690,4690,4690,0
|
|
20230726,180500,88563950,4690,4690,4690,4690,0
|
|
20230726,180400,88563950,4690,4690,4690,4690,0
|
|
20230726,180300,88563950,4690,4690,4690,4690,0
|
|
20230726,180200,88563950,4690,4690,4690,4690,0
|
|
20230726,180100,88563950,4690,4690,4690,4690,0
|
|
20230726,180000,88563950,4690,4690,4690,4690,0
|
|
20230726,175900,88563950,4690,4690,4690,4690,0
|
|
20230726,175800,88563950,4690,4690,4690,4690,0
|
|
20230726,175700,88563950,4690,4690,4690,4690,0
|
|
20230726,175600,88563950,4690,4690,4690,4690,0
|
|
20230726,175500,88563950,4690,4690,4690,4690,0
|
|
20230726,175400,88563950,4690,4690,4690,4690,0
|
|
20230726,175300,88563950,4690,4690,4690,4690,0
|
|
20230726,175200,88563950,4690,4690,4690,4690,0
|
|
20230726,175100,88563950,4690,4690,4690,4690,0
|
|
20230726,175000,88563950,4690,4690,4690,4690,0
|
|
20230726,174900,88563950,4690,4690,4690,4690,0
|
|
20230726,174800,88563950,4690,4690,4690,4690,0
|
|
20230726,174700,88563950,4690,4690,4690,4690,272
|
|
20230726,174600,88563950,4690,4690,4690,4690,0
|
|
20230726,174500,88563950,4690,4690,4690,4690,0
|
|
20230726,174400,88563950,4690,4690,4690,4690,0
|
|
20230726,174300,88563950,4690,4690,4690,4690,0
|
|
20230726,174200,88563950,4690,4690,4690,4690,0
|
|
20230726,174100,88563950,4690,4690,4690,4690,0
|
|
20230726,174000,88563950,4690,4690,4690,4690,0
|
|
20230726,173900,88563950,4690,4690,4690,4690,0
|
|
20230726,173800,88563950,4690,4690,4690,4690,0
|
|
20230726,173700,88563950,4690,4690,4690,4690,0
|
|
20230726,173600,88563950,4690,4690,4690,4690,0
|
|
20230726,173500,88563950,4690,4690,4690,4690,0
|
|
20230726,173400,88563950,4690,4690,4690,4690,0
|
|
20230726,173300,88563950,4690,4690,4690,4690,0
|
|
20230726,173200,88563950,4690,4690,4690,4690,0
|
|
20230726,173100,88563950,4690,4690,4690,4690,0
|
|
20230726,173000,88563950,4690,4690,4690,4690,0
|
|
20230726,172900,88563950,4690,4690,4690,4690,0
|
|
20230726,172800,88563950,4690,4690,4690,4690,0
|
|
20230726,172700,88563950,4690,4690,4690,4690,0
|
|
20230726,172600,88563950,4690,4690,4690,4690,0
|
|
20230726,172500,88563950,4690,4690,4690,4690,0
|
|
20230726,172400,88563950,4690,4690,4690,4690,0
|
|
20230726,172300,88563950,4690,4690,4690,4690,0
|
|
20230726,172200,88563950,4690,4690,4690,4690,0
|
|
20230726,172100,88563950,4690,4690,4690,4690,0
|
|
20230726,172000,88563950,4690,4690,4690,4690,0
|
|
20230726,171900,88563950,4690,4690,4690,4690,0
|
|
20230726,171800,88563950,4690,4690,4690,4690,0
|
|
20230726,171700,88563950,4690,4690,4690,4690,272
|
|
20230726,171600,88563950,4690,4690,4690,4690,0
|
|
20230726,171500,88563950,4690,4690,4690,4690,0
|
|
20230726,171400,88563950,4690,4690,4690,4690,0
|
|
20230726,171300,88563950,4690,4690,4690,4690,0
|
|
20230726,171200,88563950,4690,4690,4690,4690,0
|
|
20230726,171100,88563950,4690,4690,4690,4690,0
|
|
20230726,171000,88563950,4690,4690,4690,4690,0
|
|
20230726,170900,88563950,4690,4690,4690,4690,0
|
|
20230726,170800,88563950,4690,4690,4690,4690,0
|
|
20230726,170700,88563950,4690,4690,4690,4690,0
|
|
20230726,170600,88563950,4690,4690,4690,4690,0
|
|
20230726,170500,88563950,4690,4690,4690,4690,0
|
|
20230726,170400,88563950,4690,4690,4690,4690,0
|
|
20230726,170300,88563950,4690,4690,4690,4690,0
|
|
20230726,170200,88563950,4690,4690,4690,4690,0
|
|
20230726,170100,88563950,4690,4690,4690,4690,0
|
|
20230726,170000,88563950,4690,4690,4690,4690,0
|
|
20230726,165900,88563950,4690,4690,4690,4690,0
|
|
20230726,165800,88563950,4690,4690,4690,4690,0
|
|
20230726,165700,88563950,4690,4690,4690,4690,0
|
|
20230726,165600,88563950,4690,4690,4690,4690,0
|
|
20230726,165500,88563950,4690,4690,4690,4690,0
|
|
20230726,165400,88563950,4690,4690,4690,4690,0
|
|
20230726,165300,88563950,4690,4690,4690,4690,0
|
|
20230726,165200,88563950,4690,4690,4690,4690,0
|
|
20230726,165100,88563950,4690,4690,4690,4690,0
|
|
20230726,165000,88563950,4690,4690,4690,4690,0
|
|
20230726,164900,88563950,4690,4690,4690,4690,0
|
|
20230726,164800,88563950,4690,4690,4690,4690,0
|
|
20230726,164700,88563950,4690,4690,4690,4690,272
|
|
20230726,164600,88563950,4690,4690,4690,4690,0
|
|
20230726,164500,88563950,4690,4690,4690,4690,0
|
|
20230726,164400,88563950,4690,4690,4690,4690,0
|
|
20230726,164300,88563950,4690,4690,4690,4690,0
|
|
20230726,164200,88563950,4690,4690,4690,4690,0
|
|
20230726,164100,88563950,4690,4690,4690,4690,0
|
|
20230726,164000,88563950,4690,4690,4690,4690,0
|
|
20230726,163900,88563950,4690,4690,4690,4690,0
|
|
20230726,163800,88563950,4690,4690,4690,4690,0
|
|
20230726,163700,88563950,4690,4690,4690,4690,0
|
|
20230726,163600,88563950,4690,4690,4690,4690,0
|
|
20230726,163500,88563950,4690,4690,4690,4690,0
|
|
20230726,163400,88563950,4690,4690,4690,4690,0
|
|
20230726,163300,88563950,4690,4690,4690,4690,0
|
|
20230726,163200,88563950,4690,4690,4690,4690,0
|
|
20230726,163100,88563950,4690,4690,4690,4690,0
|
|
20230726,163000,88563950,4690,4690,4690,4690,0
|
|
20230726,162900,88563950,4690,4690,4690,4690,0
|
|
20230726,162800,88563950,4690,4690,4690,4690,0
|
|
20230726,162700,88563950,4690,4690,4690,4690,0
|
|
20230726,162600,88563950,4690,4690,4690,4690,0
|
|
20230726,162500,88563950,4690,4690,4690,4690,0
|
|
20230726,162400,88563950,4690,4690,4690,4690,0
|
|
20230726,162300,88563950,4690,4690,4690,4690,0
|
|
20230726,162200,88563950,4690,4690,4690,4690,0
|
|
20230726,162100,88563950,4690,4690,4690,4690,0
|
|
20230726,162000,88563950,4690,4690,4690,4690,0
|
|
20230726,161900,88563950,4690,4690,4690,4690,0
|
|
20230726,161800,88563950,4690,4690,4690,4690,0
|
|
20230726,161700,88563950,4690,4690,4690,4690,272
|
|
20230726,161600,88563950,4690,4690,4690,4690,0
|
|
20230726,161500,88563950,4690,4690,4690,4690,0
|
|
20230726,161400,88563950,4690,4690,4690,4690,0
|
|
20230726,161300,88563950,4690,4690,4690,4690,0
|
|
20230726,161200,88563950,4690,4690,4690,4690,0
|
|
20230726,161100,88563950,4690,4690,4690,4690,0
|
|
20230726,161000,88563950,4690,4690,4690,4690,0
|
|
20230726,160900,88563950,4690,4690,4690,4690,0
|
|
20230726,160800,88563950,4690,4690,4690,4690,0
|
|
20230726,160700,88563950,4690,4690,4690,4690,0
|
|
20230726,160600,88563950,4690,4690,4690,4690,0
|
|
20230726,160500,88563950,4690,4690,4690,4690,0
|
|
20230726,160400,88563950,4690,4690,4690,4690,0
|
|
20230726,160300,88563950,4690,4690,4690,4690,0
|
|
20230726,160200,88563950,4690,4690,4690,4690,0
|
|
20230726,160100,88563950,4690,4690,4690,4690,0
|
|
20230726,160000,88563950,4690,4690,4690,4690,0
|
|
20230726,155900,88563950,4690,4690,4690,4690,0
|
|
20230726,155800,88563950,4690,4690,4690,4690,0
|
|
20230726,155700,88563950,4690,4690,4690,4690,0
|
|
20230726,155600,88563950,4690,4690,4690,4690,0
|
|
20230726,155500,88563950,4690,4690,4690,4690,0
|
|
20230726,155400,88563950,4690,4690,4690,4690,0
|
|
20230726,155300,88563950,4690,4690,4690,4690,0
|
|
20230726,155200,88563950,4690,4690,4690,4690,0
|
|
20230726,155100,88563950,4690,4690,4690,4690,0
|
|
20230726,155000,88563950,4690,4690,4690,4690,0
|
|
20230726,154900,88563950,4690,4690,4690,4690,0
|
|
20230726,154800,88563950,4690,4690,4690,4690,0
|
|
20230726,154700,88563950,4690,4690,4690,4690,272
|
|
20230726,154600,88563950,4690,4690,4690,4690,0
|
|
20230726,154500,88563950,4690,4690,4690,4690,0
|
|
20230726,154400,88563950,4690,4690,4690,4690,0
|
|
20230726,154300,88563950,4690,4690,4690,4690,0
|
|
20230726,154200,88563950,4690,4690,4690,4690,0
|
|
20230726,154100,88563950,4690,4690,4690,4690,0
|
|
20230726,154000,88563950,4690,4690,4690,4690,0
|
|
20230726,153900,88563950,4690,4690,4690,4690,0
|
|
20230726,153800,88563950,4690,4690,4690,4690,0
|
|
20230726,153700,88563950,4690,4690,4690,4690,0
|
|
20230726,153600,88563950,4690,4690,4690,4690,0
|
|
20230726,153500,88563950,4690,4690,4690,4690,0
|
|
20230726,153400,88563950,4690,4690,4690,4690,0
|
|
20230726,153300,88563950,4690,4690,4690,4690,0
|
|
20230726,153200,88563950,4690,4690,4690,4690,0
|
|
20230726,153100,88563950,4690,4690,4690,4690,0
|
|
20230726,153000,88563950,4690,4690,4690,4690,272
|
|
20230726,152900,87288270,4690,4690,4690,4690,0
|
|
20230726,152800,87288270,4690,4690,4690,4690,0
|
|
20230726,152700,87288270,4690,4690,4690,4690,0
|
|
20230726,152600,87288270,4690,4690,4690,4690,0
|
|
20230726,152500,87288270,4690,4690,4690,4690,0
|
|
20230726,152400,87288270,4690,4690,4690,4690,0
|
|
20230726,152300,87288270,4690,4690,4690,4690,0
|
|
20230726,152200,87288270,4690,4690,4690,4690,0
|
|
20230726,152100,87288270,4690,4690,4690,4690,0
|
|
20230726,152000,87288270,4690,4690,4690,4690,0
|
|
20230726,151900,87288270,4690,4690,4690,4690,0
|
|
20230726,151800,87288270,4690,4690,4690,4690,0
|
|
20230726,151700,87288270,4690,4690,4690,4690,1
|
|
20230726,151600,87283580,4670,4670,4670,4670,0
|
|
20230726,151500,87283580,4670,4670,4670,4670,0
|
|
20230726,151400,87283580,4670,4670,4670,4670,0
|
|
20230726,151300,87283580,4670,4670,4670,4670,0
|
|
20230726,151200,87283580,4670,4680,4680,4670,50
|
|
20230726,151100,87049890,4690,4690,4690,4690,54
|
|
20230726,151000,86796630,4680,4680,4680,4680,0
|
|
20230726,150900,86796630,4680,4680,4680,4680,0
|
|
20230726,150800,86796630,4680,4725,4725,4680,200
|
|
20230726,150700,85857680,4740,4740,4740,4740,0
|
|
20230726,150600,85857680,4740,4740,4740,4740,4
|
|
20230726,150500,85838720,4740,4740,4740,4740,0
|
|
20230726,150400,85838720,4740,4740,4740,4740,0
|
|
20230726,150300,85838720,4740,4740,4740,4740,80
|
|
20230726,150200,85459520,4735,4730,4735,4730,255
|
|
20230726,150100,84252175,4730,4730,4730,4730,4
|
|
20230726,150000,84233255,4730,4730,4730,4730,0
|
|
20230726,145900,84233255,4730,4730,4730,4730,0
|
|
20230726,145800,84233255,4730,4730,4730,4730,0
|
|
20230726,145700,84233255,4730,4730,4730,4730,0
|
|
20230726,145600,84233255,4730,4730,4730,4730,0
|
|
20230726,145500,84233255,4730,4730,4730,4730,0
|
|
20230726,145400,84233255,4730,4730,4730,4730,0
|
|
20230726,145300,84233255,4730,4730,4730,4730,0
|
|
20230726,145200,84233255,4730,4730,4730,4730,0
|
|
20230726,145100,84233255,4730,4730,4730,4730,0
|
|
20230726,145000,84233255,4730,4730,4730,4730,0
|
|
20230726,144900,84233255,4730,4730,4730,4730,0
|
|
20230726,144800,84233255,4730,4730,4730,4730,0
|
|
20230726,144700,84233255,4730,4730,4730,4730,0
|
|
20230726,144600,84233255,4730,4730,4730,4730,0
|
|
20230726,144500,84233255,4730,4730,4730,4730,0
|
|
20230726,144400,84233255,4730,4730,4730,4730,10
|
|
20230726,144300,84185955,4735,4730,4735,4730,62
|
|
20230726,144200,83892475,4730,4730,4730,4730,33
|
|
20230726,144100,83736385,4730,4730,4730,4730,0
|
|
20230726,144000,83736385,4730,4730,4730,4730,0
|
|
20230726,143900,83736385,4730,4725,4730,4725,2
|
|
20230726,143800,83726930,4725,4725,4725,4725,2
|
|
20230726,143700,83717480,4730,4730,4730,4730,0
|
|
20230726,143600,83717480,4730,4730,4730,4730,1
|
|
20230726,143500,83712750,4690,4690,4690,4690,0
|
|
20230726,143400,83712750,4690,4690,4690,4690,0
|
|
20230726,143300,83712750,4690,4690,4690,4690,0
|
|
20230726,143200,83712750,4690,4690,4690,4690,0
|
|
20230726,143100,83712750,4690,4690,4690,4690,0
|
|
20230726,143000,83712750,4690,4690,4690,4690,0
|
|
20230726,142900,83712750,4690,4690,4690,4690,0
|
|
20230726,142800,83712750,4690,4690,4690,4690,0
|
|
20230726,142700,83712750,4690,4690,4690,4690,0
|
|
20230726,142600,83712750,4690,4690,4690,4690,0
|
|
20230726,142500,83712750,4690,4690,4690,4690,0
|
|
20230726,142400,83712750,4690,4690,4690,4690,0
|
|
20230726,142300,83712750,4690,4690,4690,4690,0
|
|
20230726,142200,83712750,4690,4690,4690,4690,0
|
|
20230726,142100,83712750,4690,4690,4690,4690,0
|
|
20230726,142000,83712750,4690,4690,4690,4690,0
|
|
20230726,141900,83712750,4690,4690,4690,4690,0
|
|
20230726,141800,83712750,4690,4700,4700,4690,24
|
|
20230726,141700,83600010,4735,4735,4735,4735,0
|
|
20230726,141600,83600010,4735,4735,4735,4735,0
|
|
20230726,141500,83600010,4735,4735,4735,4735,0
|
|
20230726,141400,83600010,4735,4735,4735,4735,0
|
|
20230726,141300,83600010,4735,4735,4735,4735,0
|
|
20230726,141200,83600010,4735,4735,4735,4735,0
|
|
20230726,141100,83600010,4735,4735,4735,4735,297
|
|
20230726,141000,82193715,4740,4740,4740,4740,0
|
|
20230726,140900,82193715,4740,4740,4740,4740,0
|
|
20230726,140800,82193715,4740,4740,4740,4740,100
|
|
20230726,140700,81719715,4735,4720,4735,4720,181
|
|
20230726,140600,80864145,4720,4720,4720,4720,0
|
|
20230726,140500,80864145,4720,4720,4720,4720,0
|
|
20230726,140400,80864145,4720,4720,4720,4720,0
|
|
20230726,140300,80864145,4720,4720,4720,4720,0
|
|
20230726,140200,80864145,4720,4720,4720,4720,0
|
|
20230726,140100,80864145,4720,4720,4720,4720,0
|
|
20230726,140000,80864145,4720,4720,4720,4720,0
|
|
20230726,135900,80864145,4720,4720,4720,4720,0
|
|
20230726,135800,80864145,4720,4720,4720,4720,0
|
|
20230726,135700,80864145,4720,4720,4720,4720,0
|
|
20230726,135600,80864145,4720,4720,4720,4720,0
|
|
20230726,135500,80864145,4720,4720,4720,4720,3
|
|
20230726,135400,80849985,4715,4715,4715,4715,22
|
|
20230726,135300,80746255,4715,4715,4715,4715,212
|
|
20230726,135200,79746675,4715,4715,4715,4715,0
|
|
20230726,135100,79746675,4715,4715,4715,4715,0
|
|
20230726,135000,79746675,4715,4715,4715,4715,19
|
|
20230726,134900,79657090,4680,4680,4680,4680,0
|
|
20230726,134800,79657090,4680,4680,4680,4680,0
|
|
20230726,134700,79657090,4680,4680,4680,4680,0
|
|
20230726,134600,79657090,4680,4680,4680,4680,0
|
|
20230726,134500,79657090,4680,4680,4680,4680,0
|
|
20230726,134400,79657090,4680,4680,4680,4680,0
|
|
20230726,134300,79657090,4680,4680,4680,4680,0
|
|
20230726,134200,79657090,4680,4680,4680,4680,0
|
|
20230726,134100,79657090,4680,4685,4685,4680,11
|
|
20230726,134000,79605605,4685,4685,4685,4685,0
|
|
20230726,133900,79605605,4685,4685,4685,4685,0
|
|
20230726,133800,79605605,4685,4685,4685,4685,0
|
|
20230726,133700,79605605,4685,4685,4685,4685,10
|
|
20230726,133600,79558755,4680,4680,4680,4680,0
|
|
20230726,133500,79558755,4680,4680,4680,4680,0
|
|
20230726,133400,79558755,4680,4680,4680,4680,0
|
|
20230726,133300,79558755,4680,4680,4680,4680,0
|
|
20230726,133200,79558755,4680,4680,4680,4680,4
|
|
20230726,133100,79540035,4680,4710,4715,4670,541
|
|
20230726,133000,76999890,4705,4705,4705,4705,75
|
|
20230726,132900,76647015,4695,4695,4695,4695,19
|
|
20230726,132800,76557810,4680,4680,4680,4680,0
|
|
20230726,132700,76557810,4680,4680,4680,4680,0
|
|
20230726,132600,76557810,4680,4680,4680,4680,0
|
|
20230726,132500,76557810,4680,4680,4680,4680,0
|
|
20230726,132400,76557810,4680,4680,4680,4680,0
|
|
20230726,132300,76557810,4680,4680,4680,4680,0
|
|
20230726,132200,76557810,4680,4680,4680,4680,0
|
|
20230726,132100,76557810,4680,4680,4680,4680,0
|
|
20230726,132000,76557810,4680,4680,4680,4680,0
|
|
20230726,131900,76557810,4680,4680,4680,4680,0
|
|
20230726,131800,76557810,4680,4680,4680,4680,0
|
|
20230726,131700,76557810,4680,4680,4680,4680,0
|
|
20230726,131600,76557810,4680,4680,4680,4680,0
|
|
20230726,131500,76557810,4680,4685,4685,4680,98
|
|
20230726,131400,76099100,4680,4680,4680,4680,0
|
|
20230726,131300,76099100,4680,4680,4680,4680,0
|
|
20230726,131200,76099100,4680,4680,4680,4680,0
|
|
20230726,131100,76099100,4680,4680,4680,4680,0
|
|
20230726,131000,76099100,4680,4680,4680,4680,0
|
|
20230726,130900,76099100,4680,4680,4680,4680,0
|
|
20230726,130800,76099100,4680,4680,4680,4680,0
|
|
20230726,130700,76099100,4680,4680,4680,4680,2
|
|
20230726,130600,76089740,4695,4695,4695,4695,1
|
|
20230726,130500,76085045,4685,4685,4685,4685,0
|
|
20230726,130400,76085045,4685,4685,4685,4685,0
|
|
20230726,130300,76085045,4685,4685,4685,4685,0
|
|
20230726,130200,76085045,4685,4685,4685,4685,43
|
|
20230726,130100,75883590,4685,4685,4685,4685,20
|
|
20230726,130000,75789890,4685,4685,4685,4685,0
|
|
20230726,125900,75789890,4685,4685,4685,4685,0
|
|
20230726,125800,75789890,4685,4685,4685,4685,0
|
|
20230726,125700,75789890,4685,4685,4685,4685,0
|
|
20230726,125600,75789890,4685,4685,4685,4685,45
|
|
20230726,125500,75579065,4685,4685,4685,4685,0
|
|
20230726,125400,75579065,4685,4685,4685,4685,0
|
|
20230726,125300,75579065,4685,4685,4685,4685,0
|
|
20230726,125200,75579065,4685,4685,4685,4685,0
|
|
20230726,125100,75579065,4685,4685,4685,4685,0
|
|
20230726,125000,75579065,4685,4685,4685,4685,0
|
|
20230726,124900,75579065,4685,4685,4685,4685,0
|
|
20230726,124800,75579065,4685,4685,4685,4685,0
|
|
20230726,124700,75579065,4685,4685,4685,4685,0
|
|
20230726,124600,75579065,4685,4685,4685,4685,0
|
|
20230726,124500,75579065,4685,4685,4685,4685,0
|
|
20230726,124400,75579065,4685,4685,4685,4685,0
|
|
20230726,124300,75579065,4685,4685,4685,4685,0
|
|
20230726,124200,75579065,4685,4685,4685,4685,31
|
|
20230726,124100,75433830,4685,4685,4685,4685,0
|
|
20230726,124000,75433830,4685,4685,4685,4685,0
|
|
20230726,123900,75433830,4685,4685,4685,4685,127
|
|
20230726,123800,74838835,4685,4685,4685,4685,0
|
|
20230726,123700,74838835,4685,4685,4685,4685,0
|
|
20230726,123600,74838835,4685,4685,4685,4685,0
|
|
20230726,123500,74838835,4685,4685,4685,4685,0
|
|
20230726,123400,74838835,4685,4685,4685,4685,0
|
|
20230726,123300,74838835,4685,4685,4685,4685,0
|
|
20230726,123200,74838835,4685,4685,4685,4685,0
|
|
20230726,123100,74838835,4685,4685,4685,4685,0
|
|
20230726,123000,74838835,4685,4685,4685,4685,0
|
|
20230726,122900,74838835,4685,4685,4685,4685,0
|
|
20230726,122800,74838835,4685,4685,4685,4685,0
|
|
20230726,122700,74838835,4685,4685,4685,4685,0
|
|
20230726,122600,74838835,4685,4685,4685,4685,0
|
|
20230726,122500,74838835,4685,4685,4685,4685,0
|
|
20230726,122400,74838835,4685,4695,4695,4685,23
|
|
20230726,122300,74730860,4695,4695,4695,4695,0
|
|
20230726,122200,74730860,4695,4690,4695,4690,4
|
|
20230726,122100,74712090,4690,4690,4690,4690,0
|
|
20230726,122000,74712090,4690,4690,4690,4690,0
|
|
20230726,121900,74712090,4690,4690,4690,4690,0
|
|
20230726,121800,74712090,4690,4690,4690,4690,0
|
|
20230726,121700,74712090,4690,4690,4690,4690,91
|
|
20230726,121600,74285300,4690,4690,4690,4690,0
|
|
20230726,121500,74285300,4690,4695,4695,4690,25
|
|
20230726,121400,74167950,4695,4695,4695,4695,0
|
|
20230726,121300,74167950,4695,4695,4695,4695,2
|
|
20230726,121200,74158560,4690,4690,4690,4690,0
|
|
20230726,121100,74158560,4690,4690,4690,4690,6
|
|
20230726,121000,74130420,4690,4690,4690,4690,0
|
|
20230726,120900,74130420,4690,4690,4690,4690,0
|
|
20230726,120800,74130420,4690,4690,4690,4690,5
|
|
20230726,120700,74106970,4690,4690,4690,4690,5
|
|
20230726,120600,74083520,4695,4695,4695,4695,111
|
|
20230726,120500,73562375,4700,4700,4700,4700,0
|
|
20230726,120400,73562375,4700,4700,4700,4700,0
|
|
20230726,120300,73562375,4700,4700,4700,4700,0
|
|
20230726,120200,73562375,4700,4700,4700,4700,0
|
|
20230726,120100,73562375,4700,4700,4700,4700,0
|
|
20230726,120000,73562375,4700,4700,4700,4700,0
|
|
20230726,115900,73562375,4700,4700,4700,4700,0
|
|
20230726,115800,73562375,4700,4700,4700,4700,0
|
|
20230726,115700,73562375,4700,4700,4700,4700,0
|
|
20230726,115600,73562375,4700,4700,4700,4700,0
|
|
20230726,115500,73562375,4700,4700,4700,4700,0
|
|
20230726,115400,73562375,4700,4700,4700,4700,0
|
|
20230726,115300,73562375,4700,4700,4700,4700,0
|
|
20230726,115200,73562375,4700,4700,4700,4700,0
|
|
20230726,115100,73562375,4700,4700,4700,4700,21
|
|
20230726,115000,73463675,4700,4700,4700,4700,0
|
|
20230726,114900,73463675,4700,4700,4700,4700,0
|
|
20230726,114800,73463675,4700,4700,4700,4700,0
|
|
20230726,114700,73463675,4700,4700,4700,4700,0
|
|
20230726,114600,73463675,4700,4700,4700,4700,0
|
|
20230726,114500,73463675,4700,4700,4700,4700,0
|
|
20230726,114400,73463675,4700,4700,4700,4700,0
|
|
20230726,114300,73463675,4700,4700,4700,4700,0
|
|
20230726,114200,73463675,4700,4700,4700,4700,0
|
|
20230726,114100,73463675,4700,4700,4700,4700,0
|
|
20230726,114000,73463675,4700,4700,4700,4700,0
|
|
20230726,113900,73463675,4700,4700,4700,4700,0
|
|
20230726,113800,73463675,4700,4700,4700,4700,0
|
|
20230726,113700,73463675,4700,4700,4700,4700,0
|
|
20230726,113600,73463675,4700,4700,4700,4700,0
|
|
20230726,113500,73463675,4700,4700,4700,4700,0
|
|
20230726,113400,73463675,4700,4700,4700,4700,80
|
|
20230726,113300,73087675,4710,4710,4710,4710,0
|
|
20230726,113200,73087675,4710,4710,4710,4710,0
|
|
20230726,113100,73087675,4710,4710,4710,4710,0
|
|
20230726,113000,73087675,4710,4710,4710,4710,0
|
|
20230726,112900,73087675,4710,4710,4710,4710,0
|
|
20230726,112800,73087675,4710,4710,4710,4710,10
|
|
20230726,112700,73040575,4710,4710,4710,4710,2
|
|
20230726,112600,73031155,4705,4705,4705,4705,0
|
|
20230726,112500,73031155,4705,4705,4705,4705,0
|
|
20230726,112400,73031155,4705,4705,4705,4705,0
|
|
20230726,112300,73031155,4705,4705,4705,4705,0
|
|
20230726,112200,73031155,4705,4705,4705,4705,25
|
|
20230726,112100,72913530,4705,4705,4705,4705,0
|
|
20230726,112000,72913530,4705,4705,4705,4705,61
|
|
20230726,111900,72626525,4705,4705,4705,4705,7
|
|
20230726,111800,72593590,4705,4705,4705,4705,0
|
|
20230726,111700,72593590,4705,4705,4705,4705,0
|
|
20230726,111600,72593590,4705,4705,4705,4705,7
|
|
20230726,111500,72560655,4710,4710,4710,4710,0
|
|
20230726,111400,72560655,4710,4710,4710,4710,0
|
|
20230726,111300,72560655,4710,4710,4710,4710,0
|
|
20230726,111200,72560655,4710,4710,4710,4710,0
|
|
20230726,111100,72560655,4710,4710,4710,4710,0
|
|
20230726,111000,72560655,4710,4710,4710,4710,0
|
|
20230726,110900,72560655,4710,4710,4710,4710,0
|
|
20230726,110800,72560655,4710,4710,4710,4710,1
|
|
20230726,110700,72555945,4710,4710,4710,4710,99
|
|
20230726,110600,72089655,4740,4740,4740,4740,0
|
|
20230726,110500,72089655,4740,4720,4740,4720,88
|
|
20230726,110400,71673585,4720,4720,4720,4720,0
|
|
20230726,110300,71673585,4720,4720,4720,4720,0
|
|
20230726,110200,71673585,4720,4720,4720,4720,0
|
|
20230726,110100,71673585,4720,4720,4720,4720,0
|
|
20230726,110000,71673585,4720,4720,4720,4720,0
|
|
20230726,105900,71673585,4720,4720,4720,4720,0
|
|
20230726,105800,71673585,4720,4715,4720,4715,5
|
|
20230726,105700,71650000,4715,4715,4715,4715,64
|
|
20230726,105600,71348240,4715,4710,4715,4710,33
|
|
20230726,105500,71192665,4720,4655,4720,4655,109
|
|
20230726,105400,70678715,4655,4655,4655,4655,50
|
|
20230726,105300,70445965,4655,4630,4655,4630,20
|
|
20230726,105200,70352990,4600,4600,4600,4600,0
|
|
20230726,105100,70352990,4600,4600,4600,4600,30
|
|
20230726,105000,70214990,4590,4590,4590,4590,168
|
|
20230726,104900,69443870,4595,4600,4600,4595,58
|
|
20230726,104800,69177350,4600,4615,4615,4600,1108
|
|
20230726,104700,64078465,4610,4620,4620,4610,10
|
|
20230726,104600,64032330,4620,4620,4620,4620,680
|
|
20230726,104500,60890730,4620,4625,4625,4620,298
|
|
20230726,104400,59512925,4630,4635,4635,4630,439
|
|
20230726,104300,57478190,4650,4650,4650,4650,0
|
|
20230726,104200,57478190,4650,4650,4650,4650,0
|
|
20230726,104100,57478190,4650,4650,4650,4650,0
|
|
20230726,104000,57478190,4650,4650,4650,4650,0
|
|
20230726,103900,57478190,4650,4650,4650,4650,92
|
|
20230726,103800,57050390,4650,4650,4650,4650,8
|
|
20230726,103700,57013190,4635,4635,4635,4635,0
|
|
20230726,103600,57013190,4635,4635,4635,4635,0
|
|
20230726,103500,57013190,4635,4650,4650,4635,310
|
|
20230726,103400,55574265,4650,4650,4650,4650,125
|
|
20230726,103300,54993015,4655,4655,4655,4655,0
|
|
20230726,103200,54993015,4655,4655,4655,4655,100
|
|
20230726,103100,54527515,4655,4715,4715,4655,19
|
|
20230726,103000,54439010,4640,4680,4715,4640,1866
|
|
20230726,102900,45749175,4685,4685,4685,4685,0
|
|
20230726,102800,45749175,4685,4685,4685,4685,0
|
|
20230726,102700,45749175,4685,4685,4685,4685,0
|
|
20230726,102600,45749175,4685,4685,4685,4685,0
|
|
20230726,102500,45749175,4685,4685,4685,4685,0
|
|
20230726,102400,45749175,4685,4685,4685,4685,0
|
|
20230726,102300,45749175,4685,4690,4690,4685,1053
|
|
20230726,102200,40813350,4690,4695,4695,4690,8
|
|
20230726,102100,40775810,4700,4700,4700,4700,0
|
|
20230726,102000,40775810,4700,4700,4700,4700,0
|
|
20230726,101900,40775810,4700,4700,4700,4700,0
|
|
20230726,101800,40775810,4700,4700,4700,4700,0
|
|
20230726,101700,40775810,4700,4700,4700,4700,0
|
|
20230726,101600,40775810,4700,4700,4700,4700,19
|
|
20230726,101500,40686510,4715,4715,4715,4715,99
|
|
20230726,101400,40219725,4685,4685,4685,4685,0
|
|
20230726,101300,40219725,4685,4685,4685,4685,0
|
|
20230726,101200,40219725,4685,4685,4685,4685,0
|
|
20230726,101100,40219725,4685,4685,4685,4685,0
|
|
20230726,101000,40219725,4685,4685,4685,4685,0
|
|
20230726,100900,40219725,4685,4685,4685,4685,0
|
|
20230726,100800,40219725,4685,4685,4685,4685,0
|
|
20230726,100700,40219725,4685,4685,4685,4685,0
|
|
20230726,100600,40219725,4685,4710,4710,4685,2000
|
|
20230726,100500,30824875,4710,4710,4710,4710,197
|
|
20230726,100400,29897005,4720,4720,4720,4720,0
|
|
20230726,100300,29897005,4720,4720,4720,4720,10
|
|
20230726,100200,29849805,4715,4715,4715,4715,0
|
|
20230726,100100,29849805,4715,4715,4715,4715,0
|
|
20230726,100000,29849805,4715,4715,4715,4715,0
|
|
20230726,095900,29849805,4715,4715,4715,4715,0
|
|
20230726,095800,29849805,4715,4715,4715,4715,1
|
|
20230726,095700,29845090,4720,4720,4720,4720,0
|
|
20230726,095600,29845090,4720,4720,4720,4720,40
|
|
20230726,095500,29656290,4705,4705,4705,4705,0
|
|
20230726,095400,29656290,4705,4705,4705,4705,0
|
|
20230726,095300,29656290,4705,4705,4705,4705,0
|
|
20230726,095200,29656290,4705,4705,4705,4705,187
|
|
20230726,095100,28776455,4700,4700,4700,4700,0
|
|
20230726,095000,28776455,4700,4700,4700,4700,8
|
|
20230726,094900,28738855,4695,4695,4695,4695,0
|
|
20230726,094800,28738855,4695,4695,4695,4695,0
|
|
20230726,094700,28738855,4695,4695,4695,4695,0
|
|
20230726,094600,28738855,4695,4695,4695,4695,183
|
|
20230726,094500,27879670,4700,4700,4700,4700,157
|
|
20230726,094400,27141770,4700,4700,4700,4700,0
|
|
20230726,094300,27141770,4700,4700,4700,4700,0
|
|
20230726,094200,27141770,4700,4700,4700,4700,60
|
|
20230726,094100,26859770,4700,4710,4710,4700,740
|
|
20230726,094000,23379210,4710,4710,4710,4710,0
|
|
20230726,093900,23379210,4710,4710,4710,4710,0
|
|
20230726,093800,23379210,4710,4710,4710,4710,0
|
|
20230726,093700,23379210,4710,4710,4710,4710,70
|
|
20230726,093600,23049510,4710,4720,4720,4710,1171
|
|
20230726,093500,17529555,4715,4715,4715,4715,0
|
|
20230726,093400,17529555,4715,4715,4715,4715,47
|
|
20230726,093300,17307950,4715,4715,4715,4715,1
|
|
20230726,093200,17303235,4715,4715,4715,4715,0
|
|
20230726,093100,17303235,4715,4715,4715,4715,0
|
|
20230726,093000,17303235,4715,4715,4715,4715,0
|
|
20230726,092900,17303235,4715,4715,4715,4715,0
|
|
20230726,092800,17303235,4715,4715,4715,4715,0
|
|
20230726,092700,17303235,4715,4715,4715,4715,8
|
|
20230726,092600,17265515,4715,4715,4715,4715,460
|
|
20230726,092500,15096615,4720,4725,4725,4720,19
|
|
20230726,092400,15006895,4730,4730,4730,4730,0
|
|
20230726,092300,15006895,4730,4730,4730,4730,5
|
|
20230726,092200,14983245,4730,4730,4730,4730,0
|
|
20230726,092100,14983245,4730,4730,4730,4730,0
|
|
20230726,092000,14983245,4730,4730,4730,4730,0
|
|
20230726,091900,14983245,4730,4740,4740,4730,629
|
|
20230726,091800,12007735,4750,4750,4750,4750,5
|
|
20230726,091700,11983985,4750,4750,4750,4750,10
|
|
20230726,091600,11936485,4740,4740,4740,4740,0
|
|
20230726,091500,11936485,4740,4745,4745,4740,6
|
|
20230726,091400,11908035,4750,4750,4750,4750,0
|
|
20230726,091300,11908035,4750,4750,4750,4750,0
|
|
20230726,091200,11908035,4750,4750,4750,4750,0
|
|
20230726,091100,11908035,4750,4750,4750,4750,1
|
|
20230726,091000,11903285,4745,4750,4750,4745,845
|
|
20230726,090900,7890890,4750,4750,4750,4750,50
|
|
20230726,090800,7653390,4765,4765,4765,4765,9
|
|
20230726,090700,7610505,4750,4755,4755,4750,267
|
|
20230726,090600,6342135,4765,4755,4765,4755,46
|
|
20230726,090500,6123395,4760,4765,4765,4760,12
|
|
20230726,090400,6066250,4770,4775,4775,4770,15
|
|
20230726,090300,5994660,4780,4790,4790,4780,39
|
|
20230726,090200,5808005,4795,4830,4830,4795,1190
|
|
20230726,090100,96000,4800,4800,4800,4800,0
|
|
20230726,090000,96000,4800,4800,4800,4800,20
|