643 lines
31 KiB
CSV
643 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,194000,809612330,3890,3890,3890,3890,3534
|
|
20230726,193900,809612330,3890,3890,3890,3890,0
|
|
20230726,193800,809612330,3890,3890,3890,3890,0
|
|
20230726,193700,809612330,3890,3890,3890,3890,0
|
|
20230726,193600,809612330,3890,3890,3890,3890,0
|
|
20230726,193500,809612330,3890,3890,3890,3890,0
|
|
20230726,193400,809612330,3890,3890,3890,3890,0
|
|
20230726,193300,809612330,3890,3890,3890,3890,0
|
|
20230726,193200,809612330,3890,3890,3890,3890,0
|
|
20230726,193100,809612330,3890,3890,3890,3890,0
|
|
20230726,193000,809612330,3890,3890,3890,3890,0
|
|
20230726,192900,809612330,3890,3890,3890,3890,0
|
|
20230726,192800,809612330,3890,3890,3890,3890,0
|
|
20230726,192700,809612330,3890,3890,3890,3890,0
|
|
20230726,192600,809612330,3890,3890,3890,3890,0
|
|
20230726,192500,809612330,3890,3890,3890,3890,0
|
|
20230726,192400,809612330,3890,3890,3890,3890,0
|
|
20230726,192300,809612330,3890,3890,3890,3890,0
|
|
20230726,192200,809612330,3890,3890,3890,3890,0
|
|
20230726,192100,809612330,3890,3890,3890,3890,0
|
|
20230726,192000,809612330,3890,3890,3890,3890,0
|
|
20230726,191900,809612330,3890,3890,3890,3890,0
|
|
20230726,191800,809612330,3890,3890,3890,3890,0
|
|
20230726,191700,809612330,3890,3890,3890,3890,0
|
|
20230726,191600,809612330,3890,3890,3890,3890,0
|
|
20230726,191500,809612330,3890,3890,3890,3890,0
|
|
20230726,191400,809612330,3890,3890,3890,3890,0
|
|
20230726,191300,809612330,3890,3890,3890,3890,0
|
|
20230726,191200,809612330,3890,3890,3890,3890,0
|
|
20230726,191100,809612330,3890,3890,3890,3890,0
|
|
20230726,191000,809612330,3890,3890,3890,3890,3534
|
|
20230726,190900,809612330,3890,3890,3890,3890,0
|
|
20230726,190800,809612330,3890,3890,3890,3890,0
|
|
20230726,190700,809612330,3890,3890,3890,3890,0
|
|
20230726,190600,809612330,3890,3890,3890,3890,0
|
|
20230726,190500,809612330,3890,3890,3890,3890,0
|
|
20230726,190400,809612330,3890,3890,3890,3890,0
|
|
20230726,190300,809612330,3890,3890,3890,3890,0
|
|
20230726,190200,809612330,3890,3890,3890,3890,0
|
|
20230726,190100,809612330,3890,3890,3890,3890,0
|
|
20230726,190000,809612330,3890,3890,3890,3890,0
|
|
20230726,185900,809612330,3890,3890,3890,3890,0
|
|
20230726,185800,809612330,3890,3890,3890,3890,0
|
|
20230726,185700,809612330,3890,3890,3890,3890,0
|
|
20230726,185600,809612330,3890,3890,3890,3890,0
|
|
20230726,185500,809612330,3890,3890,3890,3890,0
|
|
20230726,185400,809612330,3890,3890,3890,3890,0
|
|
20230726,185300,809612330,3890,3890,3890,3890,0
|
|
20230726,185200,809612330,3890,3890,3890,3890,0
|
|
20230726,185100,809612330,3890,3890,3890,3890,0
|
|
20230726,185000,809612330,3890,3890,3890,3890,0
|
|
20230726,184900,809612330,3890,3890,3890,3890,0
|
|
20230726,184800,809612330,3890,3890,3890,3890,0
|
|
20230726,184700,809612330,3890,3890,3890,3890,0
|
|
20230726,184600,809612330,3890,3890,3890,3890,0
|
|
20230726,184500,809612330,3890,3890,3890,3890,0
|
|
20230726,184400,809612330,3890,3890,3890,3890,0
|
|
20230726,184300,809612330,3890,3890,3890,3890,0
|
|
20230726,184200,809612330,3890,3890,3890,3890,0
|
|
20230726,184100,809612330,3890,3890,3890,3890,0
|
|
20230726,184000,809612330,3890,3890,3890,3890,3534
|
|
20230726,183900,809612330,3890,3890,3890,3890,0
|
|
20230726,183800,809612330,3890,3890,3890,3890,0
|
|
20230726,183700,809612330,3890,3890,3890,3890,0
|
|
20230726,183600,809612330,3890,3890,3890,3890,0
|
|
20230726,183500,809612330,3890,3890,3890,3890,0
|
|
20230726,183400,809612330,3890,3890,3890,3890,0
|
|
20230726,183300,809612330,3890,3890,3890,3890,0
|
|
20230726,183200,809612330,3890,3890,3890,3890,0
|
|
20230726,183100,809612330,3890,3890,3890,3890,0
|
|
20230726,183000,809612330,3890,3890,3890,3890,0
|
|
20230726,182900,809612330,3890,3890,3890,3890,0
|
|
20230726,182800,809612330,3890,3890,3890,3890,0
|
|
20230726,182700,809612330,3890,3890,3890,3890,0
|
|
20230726,182600,809612330,3890,3890,3890,3890,0
|
|
20230726,182500,809612330,3890,3890,3890,3890,0
|
|
20230726,182400,809612330,3890,3890,3890,3890,0
|
|
20230726,182300,809612330,3890,3890,3890,3890,0
|
|
20230726,182200,809612330,3890,3890,3890,3890,0
|
|
20230726,182100,809612330,3890,3890,3890,3890,0
|
|
20230726,182000,809612330,3890,3890,3890,3890,0
|
|
20230726,181900,809612330,3890,3890,3890,3890,0
|
|
20230726,181800,809612330,3890,3890,3890,3890,0
|
|
20230726,181700,809612330,3890,3890,3890,3890,0
|
|
20230726,181600,809612330,3890,3890,3890,3890,0
|
|
20230726,181500,809612330,3890,3890,3890,3890,0
|
|
20230726,181400,809612330,3890,3890,3890,3890,0
|
|
20230726,181300,809612330,3890,3890,3890,3890,0
|
|
20230726,181200,809612330,3890,3890,3890,3890,0
|
|
20230726,181100,809612330,3890,3890,3890,3890,0
|
|
20230726,181000,809612330,3890,3890,3890,3890,3534
|
|
20230726,180900,809612330,3890,3890,3890,3890,0
|
|
20230726,180800,809612330,3890,3890,3890,3890,0
|
|
20230726,180700,809612330,3890,3890,3890,3890,0
|
|
20230726,180600,809612330,3890,3890,3890,3890,0
|
|
20230726,180500,809612330,3890,3890,3890,3890,0
|
|
20230726,180400,809612330,3890,3890,3890,3890,0
|
|
20230726,180300,809612330,3890,3890,3890,3890,0
|
|
20230726,180200,809612330,3890,3890,3890,3890,0
|
|
20230726,180100,809612330,3890,3890,3890,3890,0
|
|
20230726,180000,809612330,3890,3890,3890,3890,0
|
|
20230726,175900,809612330,3890,3890,3890,3890,0
|
|
20230726,175800,809612330,3890,3890,3890,3890,0
|
|
20230726,175700,809612330,3890,3890,3890,3890,0
|
|
20230726,175600,809612330,3890,3890,3890,3890,0
|
|
20230726,175500,809612330,3890,3890,3890,3890,0
|
|
20230726,175400,809612330,3890,3890,3890,3890,0
|
|
20230726,175300,809612330,3890,3890,3890,3890,0
|
|
20230726,175200,809612330,3890,3890,3890,3890,0
|
|
20230726,175100,809612330,3890,3890,3890,3890,0
|
|
20230726,175000,809612330,3890,3890,3890,3890,0
|
|
20230726,174900,809612330,3890,3890,3890,3890,0
|
|
20230726,174800,809612330,3890,3890,3890,3890,0
|
|
20230726,174700,809612330,3890,3890,3890,3890,0
|
|
20230726,174600,809612330,3890,3890,3890,3890,0
|
|
20230726,174500,809612330,3890,3890,3890,3890,0
|
|
20230726,174400,809612330,3890,3890,3890,3890,0
|
|
20230726,174300,809612330,3890,3890,3890,3890,0
|
|
20230726,174200,809612330,3890,3890,3890,3890,0
|
|
20230726,174100,809612330,3890,3890,3890,3890,0
|
|
20230726,174000,809612330,3890,3890,3890,3890,3534
|
|
20230726,173900,809612330,3890,3890,3890,3890,0
|
|
20230726,173800,809612330,3890,3890,3890,3890,0
|
|
20230726,173700,809612330,3890,3890,3890,3890,0
|
|
20230726,173600,809612330,3890,3890,3890,3890,0
|
|
20230726,173500,809612330,3890,3890,3890,3890,0
|
|
20230726,173400,809612330,3890,3890,3890,3890,0
|
|
20230726,173300,809612330,3890,3890,3890,3890,0
|
|
20230726,173200,809612330,3890,3890,3890,3890,0
|
|
20230726,173100,809612330,3890,3890,3890,3890,0
|
|
20230726,173000,809612330,3890,3890,3890,3890,0
|
|
20230726,172900,809612330,3890,3890,3890,3890,0
|
|
20230726,172800,809612330,3890,3890,3890,3890,0
|
|
20230726,172700,809612330,3890,3890,3890,3890,0
|
|
20230726,172600,809612330,3890,3890,3890,3890,0
|
|
20230726,172500,809612330,3890,3890,3890,3890,0
|
|
20230726,172400,809612330,3890,3890,3890,3890,0
|
|
20230726,172300,809612330,3890,3890,3890,3890,0
|
|
20230726,172200,809612330,3890,3890,3890,3890,0
|
|
20230726,172100,809612330,3890,3890,3890,3890,0
|
|
20230726,172000,809612330,3890,3890,3890,3890,0
|
|
20230726,171900,809612330,3890,3890,3890,3890,0
|
|
20230726,171800,809612330,3890,3890,3890,3890,0
|
|
20230726,171700,809612330,3890,3890,3890,3890,0
|
|
20230726,171600,809612330,3890,3890,3890,3890,0
|
|
20230726,171500,809612330,3890,3890,3890,3890,0
|
|
20230726,171400,809612330,3890,3890,3890,3890,0
|
|
20230726,171300,809612330,3890,3890,3890,3890,0
|
|
20230726,171200,809612330,3890,3890,3890,3890,0
|
|
20230726,171100,809612330,3890,3890,3890,3890,0
|
|
20230726,171000,809612330,3890,3890,3890,3890,3534
|
|
20230726,170900,809612330,3890,3890,3890,3890,0
|
|
20230726,170800,809612330,3890,3890,3890,3890,0
|
|
20230726,170700,809612330,3890,3890,3890,3890,0
|
|
20230726,170600,809612330,3890,3890,3890,3890,0
|
|
20230726,170500,809612330,3890,3890,3890,3890,0
|
|
20230726,170400,809612330,3890,3890,3890,3890,0
|
|
20230726,170300,809612330,3890,3890,3890,3890,0
|
|
20230726,170200,809612330,3890,3890,3890,3890,0
|
|
20230726,170100,809612330,3890,3890,3890,3890,0
|
|
20230726,170000,809612330,3890,3890,3890,3890,0
|
|
20230726,165900,809612330,3890,3890,3890,3890,0
|
|
20230726,165800,809612330,3890,3890,3890,3890,0
|
|
20230726,165700,809612330,3890,3890,3890,3890,0
|
|
20230726,165600,809612330,3890,3890,3890,3890,0
|
|
20230726,165500,809612330,3890,3890,3890,3890,0
|
|
20230726,165400,809612330,3890,3890,3890,3890,0
|
|
20230726,165300,809612330,3890,3890,3890,3890,0
|
|
20230726,165200,809612330,3890,3890,3890,3890,0
|
|
20230726,165100,809612330,3890,3890,3890,3890,0
|
|
20230726,165000,809612330,3890,3890,3890,3890,0
|
|
20230726,164900,809612330,3890,3890,3890,3890,0
|
|
20230726,164800,809612330,3890,3890,3890,3890,0
|
|
20230726,164700,809612330,3890,3890,3890,3890,0
|
|
20230726,164600,809612330,3890,3890,3890,3890,0
|
|
20230726,164500,809612330,3890,3890,3890,3890,0
|
|
20230726,164400,809612330,3890,3890,3890,3890,0
|
|
20230726,164300,809612330,3890,3890,3890,3890,0
|
|
20230726,164200,809612330,3890,3890,3890,3890,0
|
|
20230726,164100,809612330,3890,3890,3890,3890,0
|
|
20230726,164000,809612330,3890,3890,3890,3890,3534
|
|
20230726,163900,809612330,3890,3890,3890,3890,0
|
|
20230726,163800,809612330,3890,3890,3890,3890,0
|
|
20230726,163700,809612330,3890,3890,3890,3890,0
|
|
20230726,163600,809612330,3890,3890,3890,3890,0
|
|
20230726,163500,809612330,3890,3890,3890,3890,0
|
|
20230726,163400,809612330,3890,3890,3890,3890,0
|
|
20230726,163300,809612330,3890,3890,3890,3890,0
|
|
20230726,163200,809612330,3890,3890,3890,3890,0
|
|
20230726,163100,809612330,3890,3890,3890,3890,0
|
|
20230726,163000,809612330,3890,3890,3890,3890,0
|
|
20230726,162900,809612330,3890,3890,3890,3890,0
|
|
20230726,162800,809612330,3890,3890,3890,3890,0
|
|
20230726,162700,809612330,3890,3890,3890,3890,0
|
|
20230726,162600,809612330,3890,3890,3890,3890,0
|
|
20230726,162500,809612330,3890,3890,3890,3890,0
|
|
20230726,162400,809612330,3890,3890,3890,3890,0
|
|
20230726,162300,809612330,3890,3890,3890,3890,0
|
|
20230726,162200,809612330,3890,3890,3890,3890,0
|
|
20230726,162100,809612330,3890,3890,3890,3890,0
|
|
20230726,162000,809612330,3890,3890,3890,3890,0
|
|
20230726,161900,809612330,3890,3890,3890,3890,0
|
|
20230726,161800,809612330,3890,3890,3890,3890,0
|
|
20230726,161700,809612330,3890,3890,3890,3890,0
|
|
20230726,161600,809612330,3890,3890,3890,3890,0
|
|
20230726,161500,809612330,3890,3890,3890,3890,0
|
|
20230726,161400,809612330,3890,3890,3890,3890,0
|
|
20230726,161300,809612330,3890,3890,3890,3890,0
|
|
20230726,161200,809612330,3890,3890,3890,3890,0
|
|
20230726,161100,809612330,3890,3890,3890,3890,0
|
|
20230726,161000,809612330,3890,3890,3890,3890,3534
|
|
20230726,160900,809612330,3890,3890,3890,3890,0
|
|
20230726,160800,809612330,3890,3890,3890,3890,0
|
|
20230726,160700,809612330,3890,3890,3890,3890,0
|
|
20230726,160600,809612330,3890,3890,3890,3890,0
|
|
20230726,160500,809612330,3890,3890,3890,3890,0
|
|
20230726,160400,809612330,3890,3890,3890,3890,0
|
|
20230726,160300,809612330,3890,3890,3890,3890,0
|
|
20230726,160200,809612330,3890,3890,3890,3890,0
|
|
20230726,160100,809612330,3890,3890,3890,3890,0
|
|
20230726,160000,809612330,3890,3890,3890,3890,0
|
|
20230726,155900,809612330,3890,3890,3890,3890,0
|
|
20230726,155800,809612330,3890,3890,3890,3890,0
|
|
20230726,155700,809612330,3890,3890,3890,3890,0
|
|
20230726,155600,809612330,3890,3890,3890,3890,0
|
|
20230726,155500,809612330,3890,3890,3890,3890,0
|
|
20230726,155400,809612330,3890,3890,3890,3890,0
|
|
20230726,155300,809612330,3890,3890,3890,3890,0
|
|
20230726,155200,809612330,3890,3890,3890,3890,0
|
|
20230726,155100,809612330,3890,3890,3890,3890,0
|
|
20230726,155000,809612330,3890,3890,3890,3890,0
|
|
20230726,154900,809612330,3890,3890,3890,3890,0
|
|
20230726,154800,809612330,3890,3890,3890,3890,0
|
|
20230726,154700,809612330,3890,3890,3890,3890,0
|
|
20230726,154600,809612330,3890,3890,3890,3890,0
|
|
20230726,154500,809612330,3890,3890,3890,3890,0
|
|
20230726,154400,809612330,3890,3890,3890,3890,0
|
|
20230726,154300,809612330,3890,3890,3890,3890,0
|
|
20230726,154200,809612330,3890,3890,3890,3890,0
|
|
20230726,154100,809612330,3890,3890,3890,3890,0
|
|
20230726,154000,809612330,3890,3890,3890,3890,3534
|
|
20230726,153900,809612330,3890,3890,3890,3890,0
|
|
20230726,153800,809612330,3890,3890,3890,3890,0
|
|
20230726,153700,809612330,3890,3890,3890,3890,0
|
|
20230726,153600,809612330,3890,3890,3890,3890,0
|
|
20230726,153500,809612330,3890,3890,3890,3890,0
|
|
20230726,153400,809612330,3890,3890,3890,3890,0
|
|
20230726,153300,809612330,3890,3890,3890,3890,0
|
|
20230726,153200,809612330,3890,3890,3890,3890,0
|
|
20230726,153100,809612330,3890,3890,3890,3890,0
|
|
20230726,153000,809612330,3890,3890,3890,3890,3534
|
|
20230726,152900,795865070,3885,3885,3885,3885,0
|
|
20230726,152800,795865070,3885,3885,3885,3885,0
|
|
20230726,152700,795865070,3885,3885,3885,3885,0
|
|
20230726,152600,795865070,3885,3885,3885,3885,0
|
|
20230726,152500,795865070,3885,3885,3885,3885,0
|
|
20230726,152400,795865070,3885,3885,3885,3885,0
|
|
20230726,152300,795865070,3885,3885,3885,3885,0
|
|
20230726,152200,795865070,3885,3885,3885,3885,0
|
|
20230726,152100,795865070,3885,3885,3885,3885,0
|
|
20230726,152000,795865070,3885,3885,3885,3885,0
|
|
20230726,151900,795865070,3885,3890,3890,3875,434
|
|
20230726,151800,794178380,3885,3885,3885,3885,706
|
|
20230726,151700,791435570,3880,3880,3885,3880,1091
|
|
20230726,151600,787200320,3880,3880,3885,3880,357
|
|
20230726,151500,785815135,3885,3880,3885,3880,39
|
|
20230726,151400,785663630,3885,3885,3885,3885,3
|
|
20230726,151300,785651975,3885,3885,3885,3880,391
|
|
20230726,151200,784133130,3880,3885,3890,3880,869
|
|
20230726,151100,780756840,3885,3885,3885,3885,413
|
|
20230726,151000,779152335,3890,3885,3890,3880,1951
|
|
20230726,150900,771571985,3880,3885,3885,3880,970
|
|
20230726,150800,767804190,3890,3885,3890,3880,1439
|
|
20230726,150700,762213295,3875,3885,3885,3875,163
|
|
20230726,150600,761580280,3885,3880,3885,3875,1307
|
|
20230726,150500,756502875,3885,3880,3885,3880,97
|
|
20230726,150400,756126435,3885,3885,3885,3880,25
|
|
20230726,150300,756029405,3885,3885,3885,3875,490
|
|
20230726,150200,754126345,3885,3885,3885,3885,46
|
|
20230726,150100,753947635,3890,3890,3890,3890,0
|
|
20230726,150000,753947635,3890,3880,3890,3880,67
|
|
20230726,145900,753687560,3890,3890,3890,3890,12
|
|
20230726,145800,753640880,3875,3875,3875,3875,51
|
|
20230726,145700,753443255,3890,3885,3890,3875,1083
|
|
20230726,145600,749235330,3885,3885,3885,3875,140
|
|
20230726,145500,748691980,3885,3885,3885,3885,282
|
|
20230726,145400,747596410,3885,3885,3885,3875,443
|
|
20230726,145300,745876255,3875,3885,3885,3875,403
|
|
20230726,145200,744311650,3885,3875,3885,3875,194
|
|
20230726,145100,743559420,3885,3880,3890,3880,1666
|
|
20230726,145000,737086570,3880,3880,3885,3880,240
|
|
20230726,144900,736155295,3880,3885,3885,3880,297
|
|
20230726,144800,735002705,3880,3880,3880,3880,43
|
|
20230726,144700,734835865,3885,3880,3885,3880,58
|
|
20230726,144600,734610755,3885,3880,3885,3880,841
|
|
20230726,144500,731344250,3885,3885,3890,3880,1558
|
|
20230726,144400,725289960,3870,3885,3885,3870,406
|
|
20230726,144300,723714225,3870,3870,3885,3870,74
|
|
20230726,144200,723427470,3875,3875,3875,3870,52
|
|
20230726,144100,723225985,3885,3880,3885,3875,79
|
|
20230726,144000,722919435,3885,3885,3885,3870,1582
|
|
20230726,143900,716783760,3880,3890,3890,3880,102
|
|
20230726,143800,716387650,3890,3890,3890,3880,790
|
|
20230726,143700,713316820,3890,3885,3890,3880,2054
|
|
20230726,143600,705332895,3880,3880,3880,3880,948
|
|
20230726,143500,701654655,3875,3880,3880,3875,54
|
|
20230726,143400,701445395,3880,3870,3880,3870,2176
|
|
20230726,143300,693015295,3870,3870,3870,3865,919
|
|
20230726,143200,689459030,3870,3865,3870,3865,131
|
|
20230726,143100,688952520,3870,3865,3870,3865,109
|
|
20230726,143000,688531090,3870,3865,3870,3865,9
|
|
20230726,142900,688496265,3865,3870,3870,3860,56
|
|
20230726,142800,688279830,3865,3870,3870,3860,112
|
|
20230726,142700,687846750,3860,3870,3870,3860,258
|
|
20230726,142600,686849120,3875,3865,3875,3860,856
|
|
20230726,142500,683536085,3860,3860,3860,3860,52
|
|
20230726,142400,683335365,3860,3860,3865,3860,78
|
|
20230726,142300,683034190,3870,3870,3870,3860,3
|
|
20230726,142200,683022590,3870,3865,3870,3865,61
|
|
20230726,142100,682786755,3865,3860,3870,3860,135
|
|
20230726,142000,682265090,3860,3870,3870,3860,2
|
|
20230726,141900,682257360,3860,3870,3870,3860,37
|
|
20230726,141800,682114200,3875,3870,3875,3870,62
|
|
20230726,141700,681874210,3875,3870,3875,3855,1116
|
|
20230726,141600,677558175,3865,3860,3870,3855,153
|
|
20230726,141500,676967055,3855,3855,3855,3855,52
|
|
20230726,141400,676766595,3860,3865,3865,3860,16
|
|
20230726,141300,676704765,3865,3860,3865,3855,178
|
|
20230726,141200,676017580,3865,3865,3865,3865,0
|
|
20230726,141100,676017580,3865,3865,3865,3865,36
|
|
20230726,141000,675878440,3860,3855,3860,3855,157
|
|
20230726,140900,675272680,3860,3855,3860,3855,65
|
|
20230726,140800,675022040,3860,3860,3860,3855,82
|
|
20230726,140700,674705745,3860,3860,3860,3860,1
|
|
20230726,140600,674701885,3860,3860,3860,3855,62
|
|
20230726,140500,674462815,3860,3870,3870,3855,760
|
|
20230726,140400,671529160,3870,3865,3870,3860,60
|
|
20230726,140300,671297200,3870,3865,3870,3855,185
|
|
20230726,140200,670582965,3855,3860,3870,3855,1835
|
|
20230726,140100,663499975,3875,3875,3875,3860,430
|
|
20230726,140000,661833920,3875,3860,3875,3860,1312
|
|
20230726,135900,656756850,3865,3860,3865,3860,58
|
|
20230726,135800,656532915,3870,3855,3870,3850,410
|
|
20230726,135700,654951935,3855,3870,3870,3855,2123
|
|
20230726,135600,646756510,3865,3865,3865,3865,0
|
|
20230726,135500,646756510,3865,3870,3875,3865,111
|
|
20230726,135400,646327160,3865,3860,3865,3860,140
|
|
20230726,135300,645786505,3875,3875,3875,3875,0
|
|
20230726,135200,645786505,3875,3875,3875,3875,0
|
|
20230726,135100,645786505,3875,3860,3880,3860,707
|
|
20230726,135000,643047615,3860,3860,3860,3860,2
|
|
20230726,134900,643039895,3865,3850,3865,3840,978
|
|
20230726,134800,639264285,3850,3845,3850,3835,1736
|
|
20230726,134700,632596235,3835,3880,3885,3835,8995
|
|
20230726,134600,597922125,3880,3875,3880,3870,204
|
|
20230726,134500,597131765,3875,3875,3875,3875,1523
|
|
20230726,134400,591230140,3885,3885,3885,3885,6
|
|
20230726,134300,591206830,3890,3875,3890,3875,102
|
|
20230726,134200,590811100,3870,3875,3875,3870,101
|
|
20230726,134100,590419980,3870,3880,3880,3870,1274
|
|
20230726,134000,585479990,3895,3890,3895,3880,1514
|
|
20230726,133900,579589930,3890,3885,3890,3885,133
|
|
20230726,133800,579072850,3890,3885,3890,3885,1202
|
|
20230726,133700,574402580,3885,3880,3885,3880,65
|
|
20230726,133600,574150315,3885,3880,3885,3880,55
|
|
20230726,133500,573936900,3885,3885,3885,3880,64
|
|
20230726,133400,573688515,3885,3870,3885,3870,2544
|
|
20230726,133300,563822860,3875,3870,3875,3870,65
|
|
20230726,133200,563571245,3875,3870,3880,3870,153
|
|
20230726,133100,562977935,3870,3870,3870,3865,195
|
|
20230726,133000,562223295,3875,3875,3875,3865,197
|
|
20230726,132900,561460810,3875,3875,3875,3875,2
|
|
20230726,132800,561453060,3880,3880,3880,3880,1
|
|
20230726,132700,561449180,3885,3885,3885,3885,0
|
|
20230726,132600,561449180,3885,3860,3885,3860,1661
|
|
20230726,132500,555012940,3865,3865,3870,3865,885
|
|
20230726,132400,551591440,3865,3865,3865,3865,665
|
|
20230726,132300,549021215,3860,3860,3860,3860,108
|
|
20230726,132200,548604335,3860,3860,3860,3860,553
|
|
20230726,132100,546469755,3855,3855,3855,3855,170
|
|
20230726,132000,545814405,3855,3855,3855,3855,52
|
|
20230726,131900,545613945,3855,3855,3855,3855,205
|
|
20230726,131800,544823670,3850,3850,3850,3850,49
|
|
20230726,131700,544635020,3850,3855,3855,3850,55
|
|
20230726,131600,544423215,3850,3850,3850,3850,47
|
|
20230726,131500,544242265,3855,3845,3855,3845,1743
|
|
20230726,131400,537529065,3850,3855,3855,3850,78
|
|
20230726,131300,537228670,3860,3855,3860,3855,404
|
|
20230726,131200,535670685,3860,3855,3860,3855,1001
|
|
20230726,131100,531810325,3860,3830,3860,3830,1992
|
|
20230726,131000,524134465,3845,3850,3850,3830,3058
|
|
20230726,130900,512399475,3850,3850,3850,3850,51
|
|
20230726,130800,512203125,3845,3855,3855,3845,112
|
|
20230726,130700,511772425,3860,3855,3860,3855,500
|
|
20230726,130600,509842660,3845,3855,3880,3840,1725
|
|
20230726,130500,503192215,3855,3845,3855,3845,1000
|
|
20230726,130400,499342545,3840,3845,3845,3840,198
|
|
20230726,130300,498581495,3845,3840,3845,3840,60
|
|
20230726,130200,498351015,3845,3840,3845,3840,135
|
|
20230726,130100,497832480,3845,3845,3850,3840,669
|
|
20230726,130000,495260430,3850,3850,3850,3845,23
|
|
20230726,125900,495171900,3845,3845,3850,3845,97
|
|
20230726,125800,494798910,3845,3850,3850,3845,90
|
|
20230726,125700,494452765,3845,3850,3855,3845,394
|
|
20230726,125600,492935790,3855,3855,3855,3855,17
|
|
20230726,125500,492870255,3855,3855,3855,3850,139
|
|
20230726,125400,492334965,3850,3850,3850,3850,44
|
|
20230726,125300,492165565,3855,3855,3855,3855,0
|
|
20230726,125200,492165565,3855,3855,3855,3855,28
|
|
20230726,125100,492057625,3850,3855,3855,3850,112
|
|
20230726,125000,491625925,3860,3860,3860,3860,0
|
|
20230726,124900,491625925,3860,3860,3860,3860,0
|
|
20230726,124800,491625925,3860,3850,3885,3850,1515
|
|
20230726,124700,485783670,3850,3850,3850,3850,0
|
|
20230726,124600,485783670,3850,3850,3850,3850,5
|
|
20230726,124500,485764420,3845,3850,3850,3845,25
|
|
20230726,124400,485668270,3860,3855,3880,3855,1449
|
|
20230726,124300,480065915,3860,3860,3860,3860,0
|
|
20230726,124200,480065915,3860,3860,3860,3860,0
|
|
20230726,124100,480065915,3860,3860,3860,3860,0
|
|
20230726,124000,480065915,3860,3860,3860,3860,0
|
|
20230726,123900,480065915,3860,3860,3860,3860,0
|
|
20230726,123800,480065915,3860,3840,3860,3840,135
|
|
20230726,123700,479546290,3840,3845,3890,3840,3842
|
|
20230726,123600,464686340,3840,3840,3845,3840,163
|
|
20230726,123500,464059715,3845,3845,3845,3845,0
|
|
20230726,123400,464059715,3845,3845,3845,3845,1
|
|
20230726,123300,464055870,3845,3845,3850,3840,723
|
|
20230726,123200,461275550,3850,3855,3855,3850,435
|
|
20230726,123100,459600795,3855,3855,3865,3855,457
|
|
20230726,123000,457838280,3855,3855,3855,3855,5
|
|
20230726,122900,457819005,3855,3855,3855,3855,0
|
|
20230726,122800,457819005,3855,3855,3855,3855,0
|
|
20230726,122700,457819005,3855,3855,3855,3855,4
|
|
20230726,122600,457803585,3855,3855,3855,3855,0
|
|
20230726,122500,457803585,3855,3865,3865,3855,4246
|
|
20230726,122400,441422520,3865,3865,3865,3865,52
|
|
20230726,122300,441221540,3865,3865,3865,3865,945
|
|
20230726,122200,437569115,3870,3870,3870,3870,37
|
|
20230726,122100,437425925,3875,3875,3875,3875,0
|
|
20230726,122000,437425925,3875,3875,3875,3875,31
|
|
20230726,121900,437305800,3875,3870,3875,3860,1033
|
|
20230726,121800,433310975,3875,3875,3875,3870,881
|
|
20230726,121700,429897140,3880,3880,3880,3880,0
|
|
20230726,121600,429897140,3880,3880,3880,3880,21
|
|
20230726,121500,429815660,3875,3880,3880,3875,448
|
|
20230726,121400,428077435,3890,3890,3890,3890,0
|
|
20230726,121300,428077435,3890,3890,3890,3890,0
|
|
20230726,121200,428077435,3890,3890,3890,3890,0
|
|
20230726,121100,428077435,3890,3890,3890,3890,0
|
|
20230726,121000,428077435,3890,3890,3890,3890,0
|
|
20230726,120900,428077435,3890,3890,3890,3890,0
|
|
20230726,120800,428077435,3890,3890,3890,3890,0
|
|
20230726,120700,428077435,3890,3890,3890,3880,232
|
|
20230726,120600,427175285,3890,3890,3890,3890,0
|
|
20230726,120500,427175285,3890,3890,3890,3890,0
|
|
20230726,120400,427175285,3890,3890,3890,3890,0
|
|
20230726,120300,427175285,3890,3890,3890,3890,0
|
|
20230726,120200,427175285,3890,3890,3890,3880,98
|
|
20230726,120100,426794205,3890,3885,3890,3885,80
|
|
20230726,120000,426483130,3890,3890,3890,3885,272
|
|
20230726,115900,425426220,3890,3890,3890,3890,434
|
|
20230726,115800,423737960,3895,3895,3895,3895,0
|
|
20230726,115700,423737960,3895,3895,3895,3895,1012
|
|
20230726,115600,419796220,3900,3900,3900,3900,33
|
|
20230726,115500,419667520,3900,3900,3900,3895,695
|
|
20230726,115400,416959745,3900,3910,3910,3900,2295
|
|
20230726,115300,408005745,3910,3910,3910,3910,0
|
|
20230726,115200,408005745,3910,3910,3910,3910,539
|
|
20230726,115100,405898255,3910,3910,3910,3910,1
|
|
20230726,115000,405894345,3910,3910,3910,3910,1500
|
|
20230726,114900,400029345,3900,3900,3900,3900,157
|
|
20230726,114800,399417045,3895,3900,3900,3895,481
|
|
20230726,114700,397541150,3910,3910,3910,3910,0
|
|
20230726,114600,397541150,3910,3910,3910,3910,1
|
|
20230726,114500,397537240,3900,3900,3900,3900,4
|
|
20230726,114400,397521640,3910,3910,3910,3910,0
|
|
20230726,114300,397521640,3910,3910,3910,3910,152
|
|
20230726,114200,396927320,3910,3910,3910,3910,1
|
|
20230726,114100,396923410,3910,3910,3910,3910,0
|
|
20230726,114000,396923410,3910,3910,3910,3910,0
|
|
20230726,113900,396923410,3910,3910,3910,3910,0
|
|
20230726,113800,396923410,3910,3910,3910,3910,1
|
|
20230726,113700,396919500,3910,3910,3910,3910,2137
|
|
20230726,113600,388563830,3910,3910,3910,3910,33
|
|
20230726,113500,388434800,3910,3910,3910,3910,0
|
|
20230726,113400,388434800,3910,3910,3910,3910,0
|
|
20230726,113300,388434800,3910,3910,3910,3910,1
|
|
20230726,113200,388430890,3895,3895,3895,3895,1
|
|
20230726,113100,388426995,3910,3910,3910,3910,146
|
|
20230726,113000,387856135,3895,3895,3895,3895,33
|
|
20230726,112900,387727600,3910,3910,3910,3910,1
|
|
20230726,112800,387723690,3895,3910,3910,3895,120
|
|
20230726,112700,387254595,3910,3910,3910,3910,0
|
|
20230726,112600,387254595,3910,3910,3910,3910,0
|
|
20230726,112500,387254595,3910,3890,3910,3890,1001
|
|
20230726,112400,383358615,3890,3890,3890,3890,1
|
|
20230726,112300,383354725,3890,3890,3890,3890,0
|
|
20230726,112200,383354725,3890,3890,3890,3890,0
|
|
20230726,112100,383354725,3890,3890,3890,3890,2
|
|
20230726,112000,383346945,3885,3890,3890,3885,14
|
|
20230726,111900,383292520,3890,3890,3890,3890,2
|
|
20230726,111800,383284740,3890,3890,3890,3890,0
|
|
20230726,111700,383284740,3890,3890,3890,3890,0
|
|
20230726,111600,383284740,3890,3890,3890,3890,1
|
|
20230726,111500,383280850,3890,3895,3895,3885,77
|
|
20230726,111400,382981290,3895,3895,3895,3895,0
|
|
20230726,111300,382981290,3895,3895,3895,3895,13
|
|
20230726,111200,382930655,3895,3895,3895,3895,7
|
|
20230726,111100,382903390,3890,3910,3910,3890,1852
|
|
20230726,111000,375687075,3895,3910,3910,3895,4
|
|
20230726,110900,375671450,3900,3900,3900,3900,0
|
|
20230726,110800,375671450,3900,3900,3900,3900,353
|
|
20230726,110700,374294750,3910,3910,3910,3910,1
|
|
20230726,110600,374290840,3910,3910,3910,3910,0
|
|
20230726,110500,374290840,3910,3910,3910,3910,0
|
|
20230726,110400,374290840,3910,3910,3910,3910,2
|
|
20230726,110300,374283020,3895,3910,3910,3895,33
|
|
20230726,110200,374154005,3900,3900,3900,3900,59
|
|
20230726,110100,373923905,3910,3910,3910,3910,0
|
|
20230726,110000,373923905,3910,3910,3910,3910,6
|
|
20230726,105900,373900445,3910,3910,3910,3910,0
|
|
20230726,105800,373900445,3910,3910,3910,3910,1
|
|
20230726,105700,373896535,3900,3900,3900,3900,687
|
|
20230726,105600,371217235,3900,3900,3900,3900,0
|
|
20230726,105500,371217235,3900,3895,3900,3895,2485
|
|
20230726,105400,361527780,3895,3895,3895,3895,1
|
|
20230726,105300,361523885,3875,3875,3875,3875,0
|
|
20230726,105200,361523885,3875,3875,3875,3875,0
|
|
20230726,105100,361523885,3875,3875,3875,3875,149
|
|
20230726,105000,360946510,3875,3875,3875,3875,329
|
|
20230726,104900,359671635,3870,3865,3870,3865,336
|
|
20230726,104800,358372800,3860,3860,3865,3860,1372
|
|
20230726,104700,353076100,3865,3865,3865,3865,0
|
|
20230726,104600,353076100,3865,3870,3875,3865,5221
|
|
20230726,104500,332875810,3875,3880,3890,3870,509
|
|
20230726,104400,330903265,3875,3875,3895,3870,164
|
|
20230726,104300,330267490,3870,3880,3895,3870,781
|
|
20230726,104200,327239850,3880,3895,3895,3880,122
|
|
20230726,104100,326766295,3900,3880,3910,3880,1578
|
|
20230726,104000,320632265,3880,3880,3880,3870,7079
|
|
20230726,103900,293222235,3880,3875,3880,3875,256
|
|
20230726,103800,292229955,3880,3880,3880,3875,104
|
|
20230726,103700,291826850,3880,3880,3880,3880,1
|
|
20230726,103600,291822970,3880,3880,3880,3880,0
|
|
20230726,103500,291822970,3880,3895,3895,3880,461
|
|
20230726,103400,290027450,3895,3890,3895,3875,827
|
|
20230726,103300,286811250,3870,3890,3890,3870,5171
|
|
20230726,103200,266772495,3890,3890,3890,3885,555
|
|
20230726,103100,264615805,3885,3885,3885,3885,0
|
|
20230726,103000,264615805,3885,3890,3890,3885,653
|
|
20230726,102900,262076500,3890,3890,3890,3890,638
|
|
20230726,102800,259594680,3890,3885,3900,3885,762
|
|
20230726,102700,256626585,3885,3885,3885,3885,6
|
|
20230726,102600,256603275,3885,3885,3885,3885,101
|
|
20230726,102500,256210890,3880,3880,3885,3880,1045
|
|
20230726,102400,252155955,3885,3890,3890,3885,878
|
|
20230726,102300,248744675,3890,3890,3890,3890,503
|
|
20230726,102200,246788005,3885,3895,3895,3885,1161
|
|
20230726,102100,242270710,3900,3910,3910,3900,978
|
|
20230726,102000,238456010,3910,3910,3910,3910,0
|
|
20230726,101900,238456010,3910,3910,3910,3910,1
|
|
20230726,101800,238452100,3910,3910,3910,3910,0
|
|
20230726,101700,238452100,3910,3910,3910,3910,1030
|
|
20230726,101600,234424800,3900,3900,3900,3900,10
|
|
20230726,101500,234385800,3900,3910,3910,3900,17
|
|
20230726,101400,234319490,3900,3900,3900,3900,0
|
|
20230726,101300,234319490,3900,3900,3900,3900,0
|
|
20230726,101200,234319490,3900,3900,3900,3900,177
|
|
20230726,101100,233629190,3900,3900,3900,3900,0
|
|
20230726,101000,233629190,3900,3900,3900,3900,1177
|
|
20230726,100900,229038890,3905,3910,3910,3905,164
|
|
20230726,100800,228397970,3900,3900,3900,3900,1
|
|
20230726,100700,228394070,3890,3890,3890,3890,957
|
|
20230726,100600,224671340,3890,3905,3905,3890,2420
|
|
20230726,100500,215231210,3905,3915,3915,3905,1667
|
|
20230726,100400,208710325,3915,3920,3920,3915,34
|
|
20230726,100300,208577080,3920,3920,3920,3915,2501
|
|
20230726,100200,198775660,3915,3920,3920,3915,1101
|
|
20230726,100100,194460190,3920,3910,3920,3910,529
|
|
20230726,100000,192386790,3910,3915,3915,3900,5238
|
|
20230726,095900,171936780,3920,3920,3920,3920,497
|
|
20230726,095800,169988540,3920,3940,3940,3920,618
|
|
20230726,095700,167555820,3960,3960,3960,3920,638
|
|
20230726,095600,165054740,3915,3960,3960,3915,3751
|
|
20230726,095500,150326005,3960,3960,3960,3950,193
|
|
20230726,095400,149563595,3960,3960,3960,3945,248
|
|
20230726,095300,148582925,3945,3960,3960,3945,112
|
|
20230726,095200,148141070,3960,3925,3960,3920,1499
|
|
20230726,095100,142256490,3930,3955,3955,3930,4669
|
|
20230726,095000,123818850,3960,3960,3960,3960,0
|
|
20230726,094900,123818850,3960,3960,3960,3955,171
|
|
20230726,094800,123141870,3960,3950,3960,3950,26
|
|
20230726,094700,123039120,3960,3965,3970,3950,2020
|
|
20230726,094600,115045740,3965,3965,3965,3965,1
|
|
20230726,094500,115041775,3970,3970,3970,3970,0
|
|
20230726,094400,115041775,3970,3970,3970,3970,57
|
|
20230726,094300,114815485,3970,3970,3970,3970,3
|
|
20230726,094200,114803575,3990,3990,3990,3990,0
|
|
20230726,094100,114803575,3990,3990,3990,3990,0
|
|
20230726,094000,114803575,3990,3980,3990,3980,88
|
|
20230726,093900,114452495,3975,3975,3975,3975,0
|
|
20230726,093800,114452495,3975,3975,3975,3975,217
|
|
20230726,093700,113589920,3975,3975,3975,3975,0
|
|
20230726,093600,113589920,3975,3975,3975,3975,4
|
|
20230726,093500,113574020,3975,3975,3975,3975,3
|
|
20230726,093400,113562095,3970,3970,3975,3970,23
|
|
20230726,093300,113470710,3965,3965,3965,3965,147
|
|
20230726,093200,112887855,3965,3965,3965,3955,106
|
|
20230726,093100,112468065,3975,3975,3975,3975,1
|
|
20230726,093000,112464090,3990,3990,3990,3990,0
|
|
20230726,092900,112464090,3990,3990,3990,3990,0
|
|
20230726,092800,112464090,3990,3960,3990,3960,15
|
|
20230726,092700,112404600,3955,3975,3975,3955,256
|
|
20230726,092600,111390120,3965,3965,3965,3965,0
|
|
20230726,092500,111390120,3965,3975,3975,3965,2
|
|
20230726,092400,111382180,3965,3965,3965,3965,0
|
|
20230726,092300,111382180,3965,3965,3965,3965,38
|
|
20230726,092200,111231510,3975,3955,3985,3950,10735
|
|
20230726,092100,68758885,3960,3960,3960,3950,189
|
|
20230726,092000,68011945,3950,3950,3970,3950,383
|
|
20230726,091900,66493630,3970,3950,3970,3950,168
|
|
20230726,091800,65828190,3950,3965,3970,3950,2501
|
|
20230726,091700,55938360,3985,3985,3985,3985,1
|
|
20230726,091600,55934375,3990,3990,3990,3990,0
|
|
20230726,091500,55934375,3990,3990,3990,3990,53
|
|
20230726,091400,55722905,3990,3990,3990,3990,1
|
|
20230726,091300,55718915,3995,3995,3995,3995,0
|
|
20230726,091200,55718915,3995,3995,3995,3995,0
|
|
20230726,091100,55718915,3995,3995,3995,3995,0
|
|
20230726,091000,55718915,3995,3945,3995,3945,1828
|
|
20230726,090900,48490190,3945,3940,3945,3930,202
|
|
20230726,090800,47694070,3940,3920,3940,3915,1466
|
|
20230726,090700,41947045,3925,3945,3945,3925,589
|
|
20230726,090600,39635180,3945,3990,3990,3915,4010
|
|
20230726,090500,23845005,3995,4000,4015,3995,112
|
|
20230726,090400,23397300,4045,3990,4045,3990,216
|
|
20230726,090300,22534305,3990,3990,3990,3980,786
|
|
20230726,090200,19405680,3990,4060,4060,3990,4077
|
|
20230726,090100,3036315,4065,4035,4065,4035,9
|
|
20230726,090000,2999970,4065,4065,4065,4065,738
|