657 lines
31 KiB
CSV
657 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,195400,620514715,3850,3850,3850,3850,842
|
|
20230726,195300,620514715,3850,3850,3850,3850,0
|
|
20230726,195200,620514715,3850,3850,3850,3850,0
|
|
20230726,195100,620514715,3850,3850,3850,3850,0
|
|
20230726,195000,620514715,3850,3850,3850,3850,0
|
|
20230726,194900,620514715,3850,3850,3850,3850,0
|
|
20230726,194800,620514715,3850,3850,3850,3850,0
|
|
20230726,194700,620514715,3850,3850,3850,3850,0
|
|
20230726,194600,620514715,3850,3850,3850,3850,0
|
|
20230726,194500,620514715,3850,3850,3850,3850,0
|
|
20230726,194400,620514715,3850,3850,3850,3850,0
|
|
20230726,194300,620514715,3850,3850,3850,3850,0
|
|
20230726,194200,620514715,3850,3850,3850,3850,0
|
|
20230726,194100,620514715,3850,3850,3850,3850,0
|
|
20230726,194000,620514715,3850,3850,3850,3850,0
|
|
20230726,193900,620514715,3850,3850,3850,3850,0
|
|
20230726,193800,620514715,3850,3850,3850,3850,0
|
|
20230726,193700,620514715,3850,3850,3850,3850,0
|
|
20230726,193600,620514715,3850,3850,3850,3850,0
|
|
20230726,193500,620514715,3850,3850,3850,3850,0
|
|
20230726,193400,620514715,3850,3850,3850,3850,0
|
|
20230726,193300,620514715,3850,3850,3850,3850,0
|
|
20230726,193200,620514715,3850,3850,3850,3850,0
|
|
20230726,193100,620514715,3850,3850,3850,3850,0
|
|
20230726,193000,620514715,3850,3850,3850,3850,0
|
|
20230726,192900,620514715,3850,3850,3850,3850,0
|
|
20230726,192800,620514715,3850,3850,3850,3850,0
|
|
20230726,192700,620514715,3850,3850,3850,3850,0
|
|
20230726,192600,620514715,3850,3850,3850,3850,0
|
|
20230726,192500,620514715,3850,3850,3850,3850,0
|
|
20230726,192400,620514715,3850,3850,3850,3850,842
|
|
20230726,192300,620514715,3850,3850,3850,3850,0
|
|
20230726,192200,620514715,3850,3850,3850,3850,0
|
|
20230726,192100,620514715,3850,3850,3850,3850,0
|
|
20230726,192000,620514715,3850,3850,3850,3850,0
|
|
20230726,191900,620514715,3850,3850,3850,3850,0
|
|
20230726,191800,620514715,3850,3850,3850,3850,0
|
|
20230726,191700,620514715,3850,3850,3850,3850,0
|
|
20230726,191600,620514715,3850,3850,3850,3850,0
|
|
20230726,191500,620514715,3850,3850,3850,3850,0
|
|
20230726,191400,620514715,3850,3850,3850,3850,0
|
|
20230726,191300,620514715,3850,3850,3850,3850,0
|
|
20230726,191200,620514715,3850,3850,3850,3850,0
|
|
20230726,191100,620514715,3850,3850,3850,3850,0
|
|
20230726,191000,620514715,3850,3850,3850,3850,0
|
|
20230726,190900,620514715,3850,3850,3850,3850,0
|
|
20230726,190800,620514715,3850,3850,3850,3850,0
|
|
20230726,190700,620514715,3850,3850,3850,3850,0
|
|
20230726,190600,620514715,3850,3850,3850,3850,0
|
|
20230726,190500,620514715,3850,3850,3850,3850,0
|
|
20230726,190400,620514715,3850,3850,3850,3850,0
|
|
20230726,190300,620514715,3850,3850,3850,3850,0
|
|
20230726,190200,620514715,3850,3850,3850,3850,0
|
|
20230726,190100,620514715,3850,3850,3850,3850,0
|
|
20230726,190000,620514715,3850,3850,3850,3850,0
|
|
20230726,185900,620514715,3850,3850,3850,3850,0
|
|
20230726,185800,620514715,3850,3850,3850,3850,0
|
|
20230726,185700,620514715,3850,3850,3850,3850,0
|
|
20230726,185600,620514715,3850,3850,3850,3850,0
|
|
20230726,185500,620514715,3850,3850,3850,3850,0
|
|
20230726,185400,620514715,3850,3850,3850,3850,842
|
|
20230726,185300,620514715,3850,3850,3850,3850,0
|
|
20230726,185200,620514715,3850,3850,3850,3850,0
|
|
20230726,185100,620514715,3850,3850,3850,3850,0
|
|
20230726,185000,620514715,3850,3850,3850,3850,0
|
|
20230726,184900,620514715,3850,3850,3850,3850,0
|
|
20230726,184800,620514715,3850,3850,3850,3850,0
|
|
20230726,184700,620514715,3850,3850,3850,3850,0
|
|
20230726,184600,620514715,3850,3850,3850,3850,0
|
|
20230726,184500,620514715,3850,3850,3850,3850,0
|
|
20230726,184400,620514715,3850,3850,3850,3850,0
|
|
20230726,184300,620514715,3850,3850,3850,3850,0
|
|
20230726,184200,620514715,3850,3850,3850,3850,0
|
|
20230726,184100,620514715,3850,3850,3850,3850,0
|
|
20230726,184000,620514715,3850,3850,3850,3850,0
|
|
20230726,183900,620514715,3850,3850,3850,3850,0
|
|
20230726,183800,620514715,3850,3850,3850,3850,0
|
|
20230726,183700,620514715,3850,3850,3850,3850,0
|
|
20230726,183600,620514715,3850,3850,3850,3850,0
|
|
20230726,183500,620514715,3850,3850,3850,3850,0
|
|
20230726,183400,620514715,3850,3850,3850,3850,0
|
|
20230726,183300,620514715,3850,3850,3850,3850,0
|
|
20230726,183200,620514715,3850,3850,3850,3850,0
|
|
20230726,183100,620514715,3850,3850,3850,3850,0
|
|
20230726,183000,620514715,3850,3850,3850,3850,0
|
|
20230726,182900,620514715,3850,3850,3850,3850,0
|
|
20230726,182800,620514715,3850,3850,3850,3850,0
|
|
20230726,182700,620514715,3850,3850,3850,3850,0
|
|
20230726,182600,620514715,3850,3850,3850,3850,0
|
|
20230726,182500,620514715,3850,3850,3850,3850,0
|
|
20230726,182400,620514715,3850,3850,3850,3850,842
|
|
20230726,182300,620514715,3850,3850,3850,3850,0
|
|
20230726,182200,620514715,3850,3850,3850,3850,0
|
|
20230726,182100,620514715,3850,3850,3850,3850,0
|
|
20230726,182000,620514715,3850,3850,3850,3850,0
|
|
20230726,181900,620514715,3850,3850,3850,3850,0
|
|
20230726,181800,620514715,3850,3850,3850,3850,0
|
|
20230726,181700,620514715,3850,3850,3850,3850,0
|
|
20230726,181600,620514715,3850,3850,3850,3850,0
|
|
20230726,181500,620514715,3850,3850,3850,3850,0
|
|
20230726,181400,620514715,3850,3850,3850,3850,0
|
|
20230726,181300,620514715,3850,3850,3850,3850,0
|
|
20230726,181200,620514715,3850,3850,3850,3850,0
|
|
20230726,181100,620514715,3850,3850,3850,3850,0
|
|
20230726,181000,620514715,3850,3850,3850,3850,0
|
|
20230726,180900,620514715,3850,3850,3850,3850,0
|
|
20230726,180800,620514715,3850,3850,3850,3850,0
|
|
20230726,180700,620514715,3850,3850,3850,3850,0
|
|
20230726,180600,620514715,3850,3850,3850,3850,0
|
|
20230726,180500,620514715,3850,3850,3850,3850,0
|
|
20230726,180400,620514715,3850,3850,3850,3850,0
|
|
20230726,180300,620514715,3850,3850,3850,3850,0
|
|
20230726,180200,620514715,3850,3850,3850,3850,0
|
|
20230726,180100,620514715,3850,3850,3850,3850,0
|
|
20230726,180000,620514715,3850,3850,3850,3850,0
|
|
20230726,175900,620514715,3850,3850,3850,3850,0
|
|
20230726,175800,620514715,3850,3850,3850,3850,0
|
|
20230726,175700,620514715,3850,3850,3850,3850,0
|
|
20230726,175600,620514715,3850,3850,3850,3850,0
|
|
20230726,175500,620514715,3850,3850,3850,3850,0
|
|
20230726,175400,620514715,3850,3850,3850,3850,842
|
|
20230726,175300,620514715,3850,3850,3850,3850,0
|
|
20230726,175200,620514715,3850,3850,3850,3850,0
|
|
20230726,175100,620514715,3850,3850,3850,3850,0
|
|
20230726,175000,620514715,3850,3850,3850,3850,0
|
|
20230726,174900,620514715,3850,3850,3850,3850,0
|
|
20230726,174800,620514715,3850,3850,3850,3850,0
|
|
20230726,174700,620514715,3850,3850,3850,3850,0
|
|
20230726,174600,620514715,3850,3850,3850,3850,0
|
|
20230726,174500,620514715,3850,3850,3850,3850,0
|
|
20230726,174400,620514715,3850,3850,3850,3850,0
|
|
20230726,174300,620514715,3850,3850,3850,3850,0
|
|
20230726,174200,620514715,3850,3850,3850,3850,0
|
|
20230726,174100,620514715,3850,3850,3850,3850,0
|
|
20230726,174000,620514715,3850,3850,3850,3850,0
|
|
20230726,173900,620514715,3850,3850,3850,3850,0
|
|
20230726,173800,620514715,3850,3850,3850,3850,0
|
|
20230726,173700,620514715,3850,3850,3850,3850,0
|
|
20230726,173600,620514715,3850,3850,3850,3850,0
|
|
20230726,173500,620514715,3850,3850,3850,3850,0
|
|
20230726,173400,620514715,3850,3850,3850,3850,0
|
|
20230726,173300,620514715,3850,3850,3850,3850,0
|
|
20230726,173200,620514715,3850,3850,3850,3850,0
|
|
20230726,173100,620514715,3850,3850,3850,3850,0
|
|
20230726,173000,620514715,3850,3850,3850,3850,0
|
|
20230726,172900,620514715,3850,3850,3850,3850,0
|
|
20230726,172800,620514715,3850,3850,3850,3850,0
|
|
20230726,172700,620514715,3850,3850,3850,3850,0
|
|
20230726,172600,620514715,3850,3850,3850,3850,0
|
|
20230726,172500,620514715,3850,3850,3850,3850,0
|
|
20230726,172400,620514715,3850,3850,3850,3850,842
|
|
20230726,172300,620514715,3850,3850,3850,3850,0
|
|
20230726,172200,620514715,3850,3850,3850,3850,0
|
|
20230726,172100,620514715,3850,3850,3850,3850,0
|
|
20230726,172000,620514715,3850,3850,3850,3850,0
|
|
20230726,171900,620514715,3850,3850,3850,3850,0
|
|
20230726,171800,620514715,3850,3850,3850,3850,0
|
|
20230726,171700,620514715,3850,3850,3850,3850,0
|
|
20230726,171600,620514715,3850,3850,3850,3850,0
|
|
20230726,171500,620514715,3850,3850,3850,3850,0
|
|
20230726,171400,620514715,3850,3850,3850,3850,0
|
|
20230726,171300,620514715,3850,3850,3850,3850,0
|
|
20230726,171200,620514715,3850,3850,3850,3850,0
|
|
20230726,171100,620514715,3850,3850,3850,3850,0
|
|
20230726,171000,620514715,3850,3850,3850,3850,0
|
|
20230726,170900,620514715,3850,3850,3850,3850,0
|
|
20230726,170800,620514715,3850,3850,3850,3850,0
|
|
20230726,170700,620514715,3850,3850,3850,3850,0
|
|
20230726,170600,620514715,3850,3850,3850,3850,0
|
|
20230726,170500,620514715,3850,3850,3850,3850,0
|
|
20230726,170400,620514715,3850,3850,3850,3850,0
|
|
20230726,170300,620514715,3850,3850,3850,3850,0
|
|
20230726,170200,620514715,3850,3850,3850,3850,0
|
|
20230726,170100,620514715,3850,3850,3850,3850,0
|
|
20230726,170000,620514715,3850,3850,3850,3850,0
|
|
20230726,165900,620514715,3850,3850,3850,3850,0
|
|
20230726,165800,620514715,3850,3850,3850,3850,0
|
|
20230726,165700,620514715,3850,3850,3850,3850,0
|
|
20230726,165600,620514715,3850,3850,3850,3850,0
|
|
20230726,165500,620514715,3850,3850,3850,3850,0
|
|
20230726,165400,620514715,3850,3850,3850,3850,842
|
|
20230726,165300,620514715,3850,3850,3850,3850,0
|
|
20230726,165200,620514715,3850,3850,3850,3850,0
|
|
20230726,165100,620514715,3850,3850,3850,3850,0
|
|
20230726,165000,620514715,3850,3850,3850,3850,0
|
|
20230726,164900,620514715,3850,3850,3850,3850,0
|
|
20230726,164800,620514715,3850,3850,3850,3850,0
|
|
20230726,164700,620514715,3850,3850,3850,3850,0
|
|
20230726,164600,620514715,3850,3850,3850,3850,0
|
|
20230726,164500,620514715,3850,3850,3850,3850,0
|
|
20230726,164400,620514715,3850,3850,3850,3850,0
|
|
20230726,164300,620514715,3850,3850,3850,3850,0
|
|
20230726,164200,620514715,3850,3850,3850,3850,0
|
|
20230726,164100,620514715,3850,3850,3850,3850,0
|
|
20230726,164000,620514715,3850,3850,3850,3850,0
|
|
20230726,163900,620514715,3850,3850,3850,3850,0
|
|
20230726,163800,620514715,3850,3850,3850,3850,0
|
|
20230726,163700,620514715,3850,3850,3850,3850,0
|
|
20230726,163600,620514715,3850,3850,3850,3850,0
|
|
20230726,163500,620514715,3850,3850,3850,3850,0
|
|
20230726,163400,620514715,3850,3850,3850,3850,0
|
|
20230726,163300,620514715,3850,3850,3850,3850,0
|
|
20230726,163200,620514715,3850,3850,3850,3850,0
|
|
20230726,163100,620514715,3850,3850,3850,3850,0
|
|
20230726,163000,620514715,3850,3850,3850,3850,0
|
|
20230726,162900,620514715,3850,3850,3850,3850,0
|
|
20230726,162800,620514715,3850,3850,3850,3850,0
|
|
20230726,162700,620514715,3850,3850,3850,3850,0
|
|
20230726,162600,620514715,3850,3850,3850,3850,0
|
|
20230726,162500,620514715,3850,3850,3850,3850,0
|
|
20230726,162400,620514715,3850,3850,3850,3850,842
|
|
20230726,162300,620514715,3850,3850,3850,3850,0
|
|
20230726,162200,620514715,3850,3850,3850,3850,0
|
|
20230726,162100,620514715,3850,3850,3850,3850,0
|
|
20230726,162000,620514715,3850,3850,3850,3850,0
|
|
20230726,161900,620514715,3850,3850,3850,3850,0
|
|
20230726,161800,620514715,3850,3850,3850,3850,0
|
|
20230726,161700,620514715,3850,3850,3850,3850,0
|
|
20230726,161600,620514715,3850,3850,3850,3850,0
|
|
20230726,161500,620514715,3850,3850,3850,3850,0
|
|
20230726,161400,620514715,3850,3850,3850,3850,0
|
|
20230726,161300,620514715,3850,3850,3850,3850,0
|
|
20230726,161200,620514715,3850,3850,3850,3850,0
|
|
20230726,161100,620514715,3850,3850,3850,3850,0
|
|
20230726,161000,620514715,3850,3850,3850,3850,0
|
|
20230726,160900,620514715,3850,3850,3850,3850,0
|
|
20230726,160800,620514715,3850,3850,3850,3850,0
|
|
20230726,160700,620514715,3850,3850,3850,3850,0
|
|
20230726,160600,620514715,3850,3850,3850,3850,0
|
|
20230726,160500,620514715,3850,3850,3850,3850,0
|
|
20230726,160400,620514715,3850,3850,3850,3850,0
|
|
20230726,160300,620514715,3850,3850,3850,3850,0
|
|
20230726,160200,620514715,3850,3850,3850,3850,0
|
|
20230726,160100,620514715,3850,3850,3850,3850,0
|
|
20230726,160000,620514715,3850,3850,3850,3850,0
|
|
20230726,155900,620514715,3850,3850,3850,3850,0
|
|
20230726,155800,620514715,3850,3850,3850,3850,0
|
|
20230726,155700,620514715,3850,3850,3850,3850,0
|
|
20230726,155600,620514715,3850,3850,3850,3850,0
|
|
20230726,155500,620514715,3850,3850,3850,3850,0
|
|
20230726,155400,620514715,3850,3850,3850,3850,842
|
|
20230726,155300,620514715,3850,3850,3850,3850,0
|
|
20230726,155200,620514715,3850,3850,3850,3850,0
|
|
20230726,155100,620514715,3850,3850,3850,3850,0
|
|
20230726,155000,620514715,3850,3850,3850,3850,0
|
|
20230726,154900,620514715,3850,3850,3850,3850,0
|
|
20230726,154800,620514715,3850,3850,3850,3850,0
|
|
20230726,154700,620514715,3850,3850,3850,3850,0
|
|
20230726,154600,620514715,3850,3850,3850,3850,0
|
|
20230726,154500,620514715,3850,3850,3850,3850,0
|
|
20230726,154400,620514715,3850,3850,3850,3850,0
|
|
20230726,154300,620514715,3850,3850,3850,3850,0
|
|
20230726,154200,620514715,3850,3850,3850,3850,0
|
|
20230726,154100,620514715,3850,3850,3850,3850,0
|
|
20230726,154000,620514715,3850,3850,3850,3850,0
|
|
20230726,153900,620514715,3850,3850,3850,3850,0
|
|
20230726,153800,620514715,3850,3850,3850,3850,0
|
|
20230726,153700,620514715,3850,3850,3850,3850,0
|
|
20230726,153600,620514715,3850,3850,3850,3850,0
|
|
20230726,153500,620514715,3850,3850,3850,3850,0
|
|
20230726,153400,620514715,3850,3850,3850,3850,0
|
|
20230726,153300,620514715,3850,3850,3850,3850,0
|
|
20230726,153200,620514715,3850,3850,3850,3850,0
|
|
20230726,153100,620514715,3850,3850,3850,3850,0
|
|
20230726,153000,620514715,3850,3850,3850,3850,842
|
|
20230726,152900,617273015,3875,3875,3875,3875,0
|
|
20230726,152800,617273015,3875,3875,3875,3875,0
|
|
20230726,152700,617273015,3875,3875,3875,3875,0
|
|
20230726,152600,617273015,3875,3875,3875,3875,0
|
|
20230726,152500,617273015,3875,3875,3875,3875,0
|
|
20230726,152400,617273015,3875,3875,3875,3875,0
|
|
20230726,152300,617273015,3875,3875,3875,3875,0
|
|
20230726,152200,617273015,3875,3875,3875,3875,0
|
|
20230726,152100,617273015,3875,3875,3875,3875,0
|
|
20230726,152000,617273015,3875,3875,3875,3875,0
|
|
20230726,151900,617273015,3875,3870,3880,3845,177
|
|
20230726,151800,616587285,3850,3850,3850,3835,481
|
|
20230726,151700,614736150,3870,3870,3870,3870,60
|
|
20230726,151600,614503950,3845,3845,3845,3830,996
|
|
20230726,151500,610677810,3845,3845,3845,3845,0
|
|
20230726,151400,610677810,3845,3845,3845,3845,368
|
|
20230726,151300,609262850,3835,3830,3835,3830,1954
|
|
20230726,151200,601769545,3820,3825,3825,3810,338
|
|
20230726,151100,600477910,3820,3820,3820,3820,2
|
|
20230726,151000,600470270,3820,3820,3820,3820,57
|
|
20230726,150900,600252530,3825,3825,3825,3825,0
|
|
20230726,150800,600252530,3825,3825,3835,3825,5166
|
|
20230726,150700,580464940,3825,3830,3830,3825,85
|
|
20230726,150600,580139465,3840,3835,3840,3830,87
|
|
20230726,150500,579805885,3835,3845,3845,3835,441
|
|
20230726,150400,578111900,3845,3845,3845,3845,73
|
|
20230726,150300,577831215,3845,3860,3865,3845,875
|
|
20230726,150200,574461225,3850,3855,3855,3850,93
|
|
20230726,150100,574102925,3865,3865,3865,3865,26
|
|
20230726,150000,574002435,3850,3865,3865,3850,36
|
|
20230726,145900,573863385,3880,3880,3880,3880,0
|
|
20230726,145800,573863385,3880,3880,3880,3880,110
|
|
20230726,145700,573436585,3880,3875,3880,3875,642
|
|
20230726,145600,570945885,3870,3870,3870,3870,134
|
|
20230726,145500,570427305,3850,3850,3850,3850,0
|
|
20230726,145400,570427305,3850,3850,3850,3850,0
|
|
20230726,145300,570427305,3850,3870,3870,3850,1120
|
|
20230726,145200,566112905,3875,3875,3875,3875,0
|
|
20230726,145100,566112905,3875,3875,3875,3875,0
|
|
20230726,145000,566112905,3875,3875,3875,3875,0
|
|
20230726,144900,566112905,3875,3875,3875,3875,0
|
|
20230726,144800,566112905,3875,3875,3875,3875,102
|
|
20230726,144700,565717655,3850,3850,3850,3850,74
|
|
20230726,144600,565432755,3850,3850,3850,3850,0
|
|
20230726,144500,565432755,3850,3850,3850,3850,1
|
|
20230726,144400,565428905,3865,3865,3865,3865,0
|
|
20230726,144300,565428905,3865,3865,3865,3865,354
|
|
20230726,144200,564060695,3860,3860,3860,3860,0
|
|
20230726,144100,564060695,3860,3860,3860,3860,77
|
|
20230726,144000,563763475,3860,3860,3860,3860,3
|
|
20230726,143900,563751895,3855,3855,3855,3855,78
|
|
20230726,143800,563451205,3845,3845,3845,3845,0
|
|
20230726,143700,563451205,3845,3845,3845,3845,0
|
|
20230726,143600,563451205,3845,3845,3845,3845,0
|
|
20230726,143500,563451205,3845,3850,3850,3845,130
|
|
20230726,143400,562951230,3855,3850,3855,3850,277
|
|
20230726,143300,561884345,3845,3845,3845,3845,0
|
|
20230726,143200,561884345,3845,3855,3855,3845,98
|
|
20230726,143100,561506605,3855,3860,3860,3855,147
|
|
20230726,143000,560939235,3855,3855,3855,3855,137
|
|
20230726,142900,560411100,3860,3860,3860,3860,3
|
|
20230726,142800,560399520,3855,3855,3855,3855,0
|
|
20230726,142700,560399520,3855,3845,3855,3845,118
|
|
20230726,142600,559944660,3835,3835,3835,3835,0
|
|
20230726,142500,559944660,3835,3840,3840,3835,534
|
|
20230726,142400,557894270,3830,3830,3830,3830,0
|
|
20230726,142300,557894270,3830,3830,3830,3805,868
|
|
20230726,142200,554589120,3830,3830,3830,3830,64
|
|
20230726,142100,554344000,3830,3830,3830,3830,0
|
|
20230726,142000,554344000,3830,3830,3830,3830,0
|
|
20230726,141900,554344000,3830,3845,3850,3830,723
|
|
20230726,141800,551574090,3845,3845,3845,3845,6
|
|
20230726,141700,551551020,3845,3825,3845,3825,362
|
|
20230726,141600,550165040,3800,3800,3805,3800,609
|
|
20230726,141500,547850595,3820,3800,3820,3795,663
|
|
20230726,141400,545323365,3800,3800,3805,3800,529
|
|
20230726,141300,543312785,3800,3805,3805,3800,1007
|
|
20230726,141200,539481155,3810,3810,3815,3810,938
|
|
20230726,141100,535907255,3815,3830,3830,3815,13
|
|
20230726,141000,535857645,3815,3815,3815,3815,218
|
|
20230726,140900,535025975,3830,3830,3830,3830,0
|
|
20230726,140800,535025975,3830,3825,3830,3825,41
|
|
20230726,140700,534869025,3830,3830,3830,3830,200
|
|
20230726,140600,534103025,3830,3830,3830,3830,0
|
|
20230726,140500,534103025,3830,3830,3830,3830,250
|
|
20230726,140400,533145525,3830,3830,3830,3830,0
|
|
20230726,140300,533145525,3830,3825,3840,3825,668
|
|
20230726,140200,530585230,3830,3830,3830,3815,2152
|
|
20230726,140100,522351005,3830,3830,3830,3830,0
|
|
20230726,140000,522351005,3830,3825,3830,3825,531
|
|
20230726,135900,520317915,3830,3830,3830,3830,10593
|
|
20230726,135800,479746725,3830,3840,3840,3830,1213
|
|
20230726,135700,475100875,3830,3835,3835,3830,308
|
|
20230726,135600,473920635,3840,3850,3850,3840,97
|
|
20230726,135500,473548045,3850,3855,3855,3850,52
|
|
20230726,135400,473347730,3855,3875,3875,3855,447
|
|
20230726,135300,471616545,3850,3850,3850,3850,0
|
|
20230726,135200,471616545,3850,3850,3850,3850,0
|
|
20230726,135100,471616545,3850,3850,3850,3850,0
|
|
20230726,135000,471616545,3850,3850,3850,3850,0
|
|
20230726,134900,471616545,3850,3850,3850,3850,0
|
|
20230726,134800,471616545,3850,3850,3850,3850,921
|
|
20230726,134700,468070695,3850,3850,3850,3850,200
|
|
20230726,134600,467300695,3850,3850,3850,3845,1776
|
|
20230726,134500,460468550,3845,3855,3855,3845,2104
|
|
20230726,134400,452376950,3855,3855,3855,3855,331
|
|
20230726,134300,451100945,3855,3855,3855,3855,6
|
|
20230726,134200,451077815,3855,3855,3855,3855,0
|
|
20230726,134100,451077815,3855,3855,3855,3855,0
|
|
20230726,134000,451077815,3855,3875,3875,3855,2135
|
|
20230726,133900,442815720,3875,3875,3875,3875,0
|
|
20230726,133800,442815720,3875,3875,3875,3875,28
|
|
20230726,133700,442707220,3885,3885,3885,3885,0
|
|
20230726,133600,442707220,3885,3885,3885,3885,0
|
|
20230726,133500,442707220,3885,3885,3885,3885,0
|
|
20230726,133400,442707220,3885,3885,3885,3885,0
|
|
20230726,133300,442707220,3885,3885,3885,3885,0
|
|
20230726,133200,442707220,3885,3885,3885,3885,0
|
|
20230726,133100,442707220,3885,3885,3885,3885,0
|
|
20230726,133000,442707220,3885,3885,3885,3885,128
|
|
20230726,132900,442209940,3885,3885,3885,3885,0
|
|
20230726,132800,442209940,3885,3885,3885,3885,0
|
|
20230726,132700,442209940,3885,3885,3885,3885,0
|
|
20230726,132600,442209940,3885,3860,3885,3860,1077
|
|
20230726,132500,438052545,3860,3860,3860,3860,1
|
|
20230726,132400,438048685,3890,3890,3890,3890,0
|
|
20230726,132300,438048685,3890,3890,3890,3890,60
|
|
20230726,132200,437815285,3890,3890,3890,3890,0
|
|
20230726,132100,437815285,3890,3890,3890,3890,0
|
|
20230726,132000,437815285,3890,3890,3890,3890,0
|
|
20230726,131900,437815285,3890,3870,3890,3870,546
|
|
20230726,131800,435695320,3875,3875,3875,3875,0
|
|
20230726,131700,435695320,3875,3875,3875,3875,190
|
|
20230726,131600,434959070,3855,3855,3855,3855,250
|
|
20230726,131500,433995320,3875,3850,3875,3850,25
|
|
20230726,131400,433898570,3855,3850,3855,3850,1224
|
|
20230726,131300,429182600,3845,3840,3845,3840,779
|
|
20230726,131200,426189265,3835,3840,3840,3835,180
|
|
20230726,131100,425498565,3835,3835,3835,3835,25
|
|
20230726,131000,425402690,3835,3835,3835,3835,2
|
|
20230726,130900,425395020,3835,3835,3835,3835,6
|
|
20230726,130800,425372010,3835,3835,3835,3835,49
|
|
20230726,130700,425184095,3830,3830,3830,3830,395
|
|
20230726,130600,423671245,3840,3835,3840,3830,2157
|
|
20230726,130500,415406310,3835,3835,3835,3835,0
|
|
20230726,130400,415406310,3835,3835,3835,3835,0
|
|
20230726,130300,415406310,3835,3835,3835,3835,0
|
|
20230726,130200,415406310,3835,3835,3835,3835,0
|
|
20230726,130100,415406310,3835,3840,3840,3835,8
|
|
20230726,130000,415375615,3830,3830,3830,3830,0
|
|
20230726,125900,415375615,3830,3835,3835,3830,480
|
|
20230726,125800,413535785,3830,3830,3830,3830,0
|
|
20230726,125700,413535785,3830,3830,3830,3830,0
|
|
20230726,125600,413535785,3830,3830,3830,3830,0
|
|
20230726,125500,413535785,3830,3835,3835,3830,656
|
|
20230726,125400,411022570,3835,3835,3835,3835,0
|
|
20230726,125300,411022570,3835,3845,3845,3835,35
|
|
20230726,125200,410888215,3835,3835,3835,3835,0
|
|
20230726,125100,410888215,3835,3835,3835,3835,0
|
|
20230726,125000,410888215,3835,3835,3835,3835,1
|
|
20230726,124900,410884380,3835,3835,3835,3835,0
|
|
20230726,124800,410884380,3835,3840,3840,3835,317
|
|
20230726,124700,409668050,3840,3840,3840,3840,273
|
|
20230726,124600,408619730,3830,3830,3830,3830,1890
|
|
20230726,124500,401381030,3830,3835,3835,3830,313
|
|
20230726,124400,400182235,3835,3835,3835,3835,7
|
|
20230726,124300,400155390,3840,3830,3840,3830,75
|
|
20230726,124200,399868000,3830,3830,3830,3830,313
|
|
20230726,124100,398669210,3830,3830,3830,3830,687
|
|
20230726,124000,396038000,3830,3835,3835,3830,664
|
|
20230726,123900,393494875,3830,3830,3830,3830,0
|
|
20230726,123800,393494875,3830,3830,3830,3830,98
|
|
20230726,123700,393119535,3835,3835,3835,3835,1207
|
|
20230726,123600,388490690,3835,3840,3840,3835,1324
|
|
20230726,123500,383408735,3840,3845,3850,3840,1335
|
|
20230726,123400,378278140,3845,3845,3845,3845,26
|
|
20230726,123300,378178170,3845,3845,3845,3845,290
|
|
20230726,123200,377063120,3850,3850,3850,3850,441
|
|
20230726,123100,375365270,3850,3855,3855,3850,96
|
|
20230726,123000,374995210,3855,3855,3855,3855,6
|
|
20230726,122900,374972080,3855,3855,3855,3855,178
|
|
20230726,122800,374285890,3855,3855,3855,3855,0
|
|
20230726,122700,374285890,3855,3855,3855,3855,0
|
|
20230726,122600,374285890,3855,3855,3855,3855,0
|
|
20230726,122500,374285890,3855,3855,3855,3855,170
|
|
20230726,122400,373630540,3860,3860,3860,3860,0
|
|
20230726,122300,373630540,3860,3855,3860,3855,115
|
|
20230726,122200,373186675,3850,3850,3850,3850,179
|
|
20230726,122100,372497525,3850,3850,3850,3850,0
|
|
20230726,122000,372497525,3850,3850,3850,3850,0
|
|
20230726,121900,372497525,3850,3850,3850,3850,0
|
|
20230726,121800,372497525,3850,3850,3850,3850,0
|
|
20230726,121700,372497525,3850,3850,3850,3850,0
|
|
20230726,121600,372497525,3850,3850,3850,3850,0
|
|
20230726,121500,372497525,3850,3850,3850,3850,62
|
|
20230726,121400,372258825,3845,3845,3845,3845,0
|
|
20230726,121300,372258825,3845,3845,3845,3845,180
|
|
20230726,121200,371566725,3840,3840,3840,3840,0
|
|
20230726,121100,371566725,3840,3840,3840,3840,0
|
|
20230726,121000,371566725,3840,3840,3840,3840,0
|
|
20230726,120900,371566725,3840,3875,3875,3840,172
|
|
20230726,120800,370903960,3875,3875,3875,3875,58
|
|
20230726,120700,370679210,3875,3875,3875,3875,0
|
|
20230726,120600,370679210,3875,3875,3875,3875,0
|
|
20230726,120500,370679210,3875,3860,3875,3860,10
|
|
20230726,120400,370640475,3860,3860,3860,3860,131
|
|
20230726,120300,370134815,3860,3860,3860,3860,694
|
|
20230726,120200,367455975,3860,3875,3875,3860,322
|
|
20230726,120100,366208555,3875,3875,3875,3875,0
|
|
20230726,120000,366208555,3875,3875,3875,3875,1
|
|
20230726,115900,366204680,3875,3875,3875,3875,5
|
|
20230726,115800,366185305,3850,3855,3855,3850,424
|
|
20230726,115700,364552885,3855,3870,3875,3855,419
|
|
20230726,115600,362935295,3875,3875,3875,3875,10
|
|
20230726,115500,362896545,3875,3875,3875,3875,10
|
|
20230726,115400,362857795,3875,3875,3875,3875,0
|
|
20230726,115300,362857795,3875,3875,3875,3875,0
|
|
20230726,115200,362857795,3875,3875,3875,3875,0
|
|
20230726,115100,362857795,3875,3875,3875,3875,0
|
|
20230726,115000,362857795,3875,3875,3875,3875,892
|
|
20230726,114900,359401295,3870,3870,3870,3870,1
|
|
20230726,114800,359397425,3875,3875,3875,3875,53
|
|
20230726,114700,359192050,3875,3875,3875,3875,0
|
|
20230726,114600,359192050,3875,3875,3875,3875,1
|
|
20230726,114500,359188175,3895,3895,3895,3895,0
|
|
20230726,114400,359188175,3895,3895,3895,3895,0
|
|
20230726,114300,359188175,3895,3890,3895,3890,1372
|
|
20230726,114200,353850735,3895,3895,3895,3895,0
|
|
20230726,114100,353850735,3895,3895,3895,3895,674
|
|
20230726,114000,351225505,3895,3895,3895,3895,0
|
|
20230726,113900,351225505,3895,3905,3905,3895,307
|
|
20230726,113800,350026740,3870,3870,3870,3870,0
|
|
20230726,113700,350026740,3870,3895,3895,3870,177
|
|
20230726,113600,349339775,3905,3905,3905,3905,256
|
|
20230726,113500,348340095,3900,3900,3900,3900,0
|
|
20230726,113400,348340095,3900,3885,3900,3885,891
|
|
20230726,113300,344874445,3880,3880,3880,3880,0
|
|
20230726,113200,344874445,3880,3880,3880,3880,57
|
|
20230726,113100,344653285,3880,3880,3880,3880,0
|
|
20230726,113000,344653285,3880,3875,3880,3875,26
|
|
20230726,112900,344552470,3875,3865,3875,3865,632
|
|
20230726,112800,342106280,3855,3855,3855,3855,56
|
|
20230726,112700,341890400,3855,3860,3865,3855,1011
|
|
20230726,112600,337990760,3860,3860,3860,3860,22
|
|
20230726,112500,337905840,3860,3860,3860,3860,0
|
|
20230726,112400,337905840,3860,3860,3860,3860,1
|
|
20230726,112300,337901980,3860,3860,3860,3860,212
|
|
20230726,112200,337083660,3860,3860,3860,3860,1
|
|
20230726,112100,337079800,3860,3860,3860,3860,6
|
|
20230726,112000,337056640,3855,3855,3855,3855,18
|
|
20230726,111900,336987250,3865,3865,3865,3865,200
|
|
20230726,111800,336214250,3865,3865,3865,3865,297
|
|
20230726,111700,335066345,3865,3865,3865,3865,0
|
|
20230726,111600,335066345,3865,3855,3865,3855,176
|
|
20230726,111500,334387855,3850,3850,3850,3850,108
|
|
20230726,111400,333972055,3845,3845,3845,3845,55
|
|
20230726,111300,333760580,3845,3850,3850,3845,493
|
|
20230726,111200,331863255,3850,3845,3850,3845,136
|
|
20230726,111100,331339675,3845,3845,3845,3845,7
|
|
20230726,111000,331312760,3845,3845,3845,3845,0
|
|
20230726,110900,331312760,3845,3845,3845,3845,130
|
|
20230726,110800,330812910,3845,3845,3845,3845,1
|
|
20230726,110700,330809065,3840,3840,3840,3840,289
|
|
20230726,110600,329699305,3855,3835,3855,3835,231
|
|
20230726,110500,328809420,3850,3850,3850,3850,1195
|
|
20230726,110400,324208670,3870,3870,3870,3870,15
|
|
20230726,110300,324150620,3870,3850,3870,3850,204
|
|
20230726,110200,323364600,3845,3835,3845,3835,295
|
|
20230726,110100,322230695,3835,3835,3835,3835,0
|
|
20230726,110000,322230695,3835,3835,3835,3835,40
|
|
20230726,105900,322077295,3835,3835,3835,3835,20
|
|
20230726,105800,322000595,3820,3825,3825,3820,50
|
|
20230726,105700,321809510,3820,3845,3845,3820,120
|
|
20230726,105600,321350610,3815,3845,3845,3815,356
|
|
20230726,105500,319987940,3845,3845,3845,3845,1780
|
|
20230726,105400,313143840,3845,3830,3845,3830,21
|
|
20230726,105300,313063170,3845,3840,3845,3840,117
|
|
20230726,105200,312613725,3840,3840,3840,3840,30
|
|
20230726,105100,312498525,3830,3830,3830,3830,0
|
|
20230726,105000,312498525,3830,3775,3830,3775,2494
|
|
20230726,104900,302979015,3805,3785,3810,3775,3428
|
|
20230726,104800,290012535,3780,3800,3800,3780,916
|
|
20230726,104700,286548860,3820,3815,3820,3815,34
|
|
20230726,104600,286419030,3820,3820,3820,3820,0
|
|
20230726,104500,286419030,3820,3820,3820,3820,0
|
|
20230726,104400,286419030,3820,3820,3820,3820,1
|
|
20230726,104300,286415210,3830,3830,3830,3830,0
|
|
20230726,104200,286415210,3830,3830,3830,3830,2
|
|
20230726,104100,286407550,3785,3785,3785,3785,500
|
|
20230726,104000,284515050,3830,3805,3830,3780,712
|
|
20230726,103900,281812675,3825,3825,3825,3825,12
|
|
20230726,103800,281766775,3825,3825,3825,3825,280
|
|
20230726,103700,280695775,3825,3820,3825,3805,885
|
|
20230726,103600,277318295,3820,3820,3820,3820,65
|
|
20230726,103500,277069995,3825,3825,3825,3825,149
|
|
20230726,103400,276500070,3825,3830,3830,3825,176
|
|
20230726,103300,275826045,3850,3850,3850,3850,77
|
|
20230726,103200,275529595,3850,3850,3850,3850,70
|
|
20230726,103100,275260095,3830,3830,3830,3825,250
|
|
20230726,103000,274302795,3830,3850,3850,3830,310
|
|
20230726,102900,273114495,3830,3850,3850,3830,340
|
|
20230726,102800,271811095,3850,3820,3850,3820,420
|
|
20230726,102700,270205495,3850,3845,3850,3845,200
|
|
20230726,102600,269436235,3850,3850,3850,3850,0
|
|
20230726,102500,269436235,3850,3825,3850,3825,1061
|
|
20230726,102400,265374030,3820,3825,3830,3820,2987
|
|
20230726,102300,253947985,3825,3825,3825,3825,300
|
|
20230726,102200,252800485,3825,3835,3835,3825,3406
|
|
20230726,102100,239769665,3835,3835,3835,3835,788
|
|
20230726,102000,236747685,3835,3845,3845,3835,3911
|
|
20230726,101900,221722835,3845,3850,3850,3845,1638
|
|
20230726,101800,215420570,3850,3855,3855,3850,171
|
|
20230726,101700,214761675,3855,3855,3855,3855,10
|
|
20230726,101600,214723125,3855,3855,3855,3855,30
|
|
20230726,101500,214607475,3855,3865,3865,3855,934
|
|
20230726,101400,210998060,3870,3875,3875,3870,1195
|
|
20230726,101300,206372910,3875,3885,3890,3875,489
|
|
20230726,101200,204476485,3870,3870,3870,3870,0
|
|
20230726,101100,204476485,3870,3870,3870,3870,73
|
|
20230726,101000,204193975,3870,3870,3870,3870,14
|
|
20230726,100900,204139795,3860,3870,3875,3850,2923
|
|
20230726,100800,192859695,3875,3875,3875,3875,0
|
|
20230726,100700,192859695,3875,3875,3875,3875,0
|
|
20230726,100600,192859695,3875,3875,3875,3875,1373
|
|
20230726,100500,187539320,3875,3880,3880,3875,99
|
|
20230726,100400,187155235,3880,3890,3895,3880,103
|
|
20230726,100300,186754100,3885,3885,3885,3885,0
|
|
20230726,100200,186754100,3885,3885,3885,3885,2056
|
|
20230726,100100,178766540,3885,3890,3890,3885,1009
|
|
20230726,100000,174845735,3895,3895,3895,3895,1
|
|
20230726,095900,174841840,3890,3890,3890,3890,300
|
|
20230726,095800,173674840,3890,3900,3900,3885,1058
|
|
20230726,095700,169551485,3900,3905,3905,3900,708
|
|
20230726,095600,166788605,3905,3905,3905,3905,175
|
|
20230726,095500,166105230,3905,3905,3905,3905,383
|
|
20230726,095400,164609615,3905,3905,3905,3905,360
|
|
20230726,095300,163203815,3920,3910,3920,3910,46
|
|
20230726,095200,163023755,3910,3910,3910,3910,20
|
|
20230726,095100,162945555,3910,3910,3910,3910,19
|
|
20230726,095000,162871265,3910,3910,3910,3910,1
|
|
20230726,094900,162867355,3925,3925,3925,3925,0
|
|
20230726,094800,162867355,3925,3920,3930,3905,170
|
|
20230726,094700,162201620,3900,3915,3915,3900,340
|
|
20230726,094600,160873575,3920,3920,3920,3920,0
|
|
20230726,094500,160873575,3920,3920,3920,3920,133
|
|
20230726,094400,160352215,3920,3920,3920,3920,120
|
|
20230726,094300,159881815,3920,3930,3930,3920,79
|
|
20230726,094200,159571845,3930,3940,3940,3930,237
|
|
20230726,094100,158638335,3945,3945,3945,3945,254
|
|
20230726,094000,157636305,3945,3945,3945,3945,50
|
|
20230726,093900,157439055,3945,3970,3970,3945,169
|
|
20230726,093800,156772300,3945,3925,3945,3925,1781
|
|
20230726,093700,149776295,3930,3910,3930,3895,2522
|
|
20230726,093600,139917065,3895,3890,3900,3885,473
|
|
20230726,093500,138075230,3900,3910,3910,3900,214
|
|
20230726,093400,137238670,3910,3910,3910,3910,0
|
|
20230726,093300,137238670,3910,3890,3910,3890,4
|
|
20230726,093200,137223070,3890,3890,3890,3890,163
|
|
20230726,093100,136589000,3910,3895,3910,3890,275
|
|
20230726,093000,135516525,3910,3885,3910,3885,963
|
|
20230726,092900,131755810,3865,3865,3865,3865,67
|
|
20230726,092800,131496855,3910,3880,3910,3855,1199
|
|
20230726,092700,126862335,3910,3910,3910,3910,2
|
|
20230726,092600,126854515,3910,3905,3910,3880,2022
|
|
20230726,092500,118980230,3910,3905,3910,3905,1066
|
|
20230726,092400,114815125,3910,3910,3910,3910,0
|
|
20230726,092300,114815125,3910,3885,3910,3885,337
|
|
20230726,092200,113504930,3885,3885,3885,3885,705
|
|
20230726,092100,110766005,3885,3885,3885,3885,330
|
|
20230726,092000,109483955,3890,3900,3900,3890,379
|
|
20230726,091900,108006000,3945,3915,3945,3900,1650
|
|
20230726,091800,101557790,3930,3930,3930,3930,51
|
|
20230726,091700,101357360,3930,3930,3930,3930,30
|
|
20230726,091600,101239460,3945,3950,3950,3910,609
|
|
20230726,091500,98836825,3950,3930,3950,3925,5728
|
|
20230726,091400,76353300,3930,3955,3955,3930,4030
|
|
20230726,091300,60504715,3965,3965,3965,3965,30
|
|
20230726,091200,60385765,3970,3970,3970,3970,0
|
|
20230726,091100,60385765,3970,3950,3970,3940,949
|
|
20230726,091000,56641145,3970,3960,3970,3960,265
|
|
20230726,090900,55590075,3950,3950,3950,3950,1980
|
|
20230726,090800,47769075,3950,3985,3985,3950,5176
|
|
20230726,090700,27240865,3985,3990,3990,3985,590
|
|
20230726,090600,24889585,4050,4050,4050,4050,0
|
|
20230726,090500,24889585,4050,3985,4050,3985,1117
|
|
20230726,090400,20410540,3990,3990,4020,3990,549
|
|
20230726,090300,18216280,3990,3995,4020,3990,562
|
|
20230726,090200,15970290,4000,4005,4005,4000,993
|
|
20230726,090100,11997870,4025,4025,4025,4025,0
|
|
20230726,090000,11997870,4025,4000,4025,4000,2998
|