660 lines
31 KiB
CSV
660 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,195700,242249340,4680,4680,4680,4680,631
|
|
20230726,195600,242249340,4680,4680,4680,4680,0
|
|
20230726,195500,242249340,4680,4680,4680,4680,0
|
|
20230726,195400,242249340,4680,4680,4680,4680,0
|
|
20230726,195300,242249340,4680,4680,4680,4680,0
|
|
20230726,195200,242249340,4680,4680,4680,4680,0
|
|
20230726,195100,242249340,4680,4680,4680,4680,0
|
|
20230726,195000,242249340,4680,4680,4680,4680,0
|
|
20230726,194900,242249340,4680,4680,4680,4680,0
|
|
20230726,194800,242249340,4680,4680,4680,4680,0
|
|
20230726,194700,242249340,4680,4680,4680,4680,0
|
|
20230726,194600,242249340,4680,4680,4680,4680,0
|
|
20230726,194500,242249340,4680,4680,4680,4680,0
|
|
20230726,194400,242249340,4680,4680,4680,4680,0
|
|
20230726,194300,242249340,4680,4680,4680,4680,0
|
|
20230726,194200,242249340,4680,4680,4680,4680,0
|
|
20230726,194100,242249340,4680,4680,4680,4680,0
|
|
20230726,194000,242249340,4680,4680,4680,4680,0
|
|
20230726,193900,242249340,4680,4680,4680,4680,0
|
|
20230726,193800,242249340,4680,4680,4680,4680,0
|
|
20230726,193700,242249340,4680,4680,4680,4680,0
|
|
20230726,193600,242249340,4680,4680,4680,4680,0
|
|
20230726,193500,242249340,4680,4680,4680,4680,0
|
|
20230726,193400,242249340,4680,4680,4680,4680,0
|
|
20230726,193300,242249340,4680,4680,4680,4680,0
|
|
20230726,193200,242249340,4680,4680,4680,4680,0
|
|
20230726,193100,242249340,4680,4680,4680,4680,0
|
|
20230726,193000,242249340,4680,4680,4680,4680,0
|
|
20230726,192900,242249340,4680,4680,4680,4680,0
|
|
20230726,192800,242249340,4680,4680,4680,4680,0
|
|
20230726,192700,242249340,4680,4680,4680,4680,631
|
|
20230726,192600,242249340,4680,4680,4680,4680,0
|
|
20230726,192500,242249340,4680,4680,4680,4680,0
|
|
20230726,192400,242249340,4680,4680,4680,4680,0
|
|
20230726,192300,242249340,4680,4680,4680,4680,0
|
|
20230726,192200,242249340,4680,4680,4680,4680,0
|
|
20230726,192100,242249340,4680,4680,4680,4680,0
|
|
20230726,192000,242249340,4680,4680,4680,4680,0
|
|
20230726,191900,242249340,4680,4680,4680,4680,0
|
|
20230726,191800,242249340,4680,4680,4680,4680,0
|
|
20230726,191700,242249340,4680,4680,4680,4680,0
|
|
20230726,191600,242249340,4680,4680,4680,4680,0
|
|
20230726,191500,242249340,4680,4680,4680,4680,0
|
|
20230726,191400,242249340,4680,4680,4680,4680,0
|
|
20230726,191300,242249340,4680,4680,4680,4680,0
|
|
20230726,191200,242249340,4680,4680,4680,4680,0
|
|
20230726,191100,242249340,4680,4680,4680,4680,0
|
|
20230726,191000,242249340,4680,4680,4680,4680,0
|
|
20230726,190900,242249340,4680,4680,4680,4680,0
|
|
20230726,190800,242249340,4680,4680,4680,4680,0
|
|
20230726,190700,242249340,4680,4680,4680,4680,0
|
|
20230726,190600,242249340,4680,4680,4680,4680,0
|
|
20230726,190500,242249340,4680,4680,4680,4680,0
|
|
20230726,190400,242249340,4680,4680,4680,4680,0
|
|
20230726,190300,242249340,4680,4680,4680,4680,0
|
|
20230726,190200,242249340,4680,4680,4680,4680,0
|
|
20230726,190100,242249340,4680,4680,4680,4680,0
|
|
20230726,190000,242249340,4680,4680,4680,4680,0
|
|
20230726,185900,242249340,4680,4680,4680,4680,0
|
|
20230726,185800,242249340,4680,4680,4680,4680,0
|
|
20230726,185700,242249340,4680,4680,4680,4680,631
|
|
20230726,185600,242249340,4680,4680,4680,4680,0
|
|
20230726,185500,242249340,4680,4680,4680,4680,0
|
|
20230726,185400,242249340,4680,4680,4680,4680,0
|
|
20230726,185300,242249340,4680,4680,4680,4680,0
|
|
20230726,185200,242249340,4680,4680,4680,4680,0
|
|
20230726,185100,242249340,4680,4680,4680,4680,0
|
|
20230726,185000,242249340,4680,4680,4680,4680,0
|
|
20230726,184900,242249340,4680,4680,4680,4680,0
|
|
20230726,184800,242249340,4680,4680,4680,4680,0
|
|
20230726,184700,242249340,4680,4680,4680,4680,0
|
|
20230726,184600,242249340,4680,4680,4680,4680,0
|
|
20230726,184500,242249340,4680,4680,4680,4680,0
|
|
20230726,184400,242249340,4680,4680,4680,4680,0
|
|
20230726,184300,242249340,4680,4680,4680,4680,0
|
|
20230726,184200,242249340,4680,4680,4680,4680,0
|
|
20230726,184100,242249340,4680,4680,4680,4680,0
|
|
20230726,184000,242249340,4680,4680,4680,4680,0
|
|
20230726,183900,242249340,4680,4680,4680,4680,0
|
|
20230726,183800,242249340,4680,4680,4680,4680,0
|
|
20230726,183700,242249340,4680,4680,4680,4680,0
|
|
20230726,183600,242249340,4680,4680,4680,4680,0
|
|
20230726,183500,242249340,4680,4680,4680,4680,0
|
|
20230726,183400,242249340,4680,4680,4680,4680,0
|
|
20230726,183300,242249340,4680,4680,4680,4680,0
|
|
20230726,183200,242249340,4680,4680,4680,4680,0
|
|
20230726,183100,242249340,4680,4680,4680,4680,0
|
|
20230726,183000,242249340,4680,4680,4680,4680,0
|
|
20230726,182900,242249340,4680,4680,4680,4680,0
|
|
20230726,182800,242249340,4680,4680,4680,4680,0
|
|
20230726,182700,242249340,4680,4680,4680,4680,631
|
|
20230726,182600,242249340,4680,4680,4680,4680,0
|
|
20230726,182500,242249340,4680,4680,4680,4680,0
|
|
20230726,182400,242249340,4680,4680,4680,4680,0
|
|
20230726,182300,242249340,4680,4680,4680,4680,0
|
|
20230726,182200,242249340,4680,4680,4680,4680,0
|
|
20230726,182100,242249340,4680,4680,4680,4680,0
|
|
20230726,182000,242249340,4680,4680,4680,4680,0
|
|
20230726,181900,242249340,4680,4680,4680,4680,0
|
|
20230726,181800,242249340,4680,4680,4680,4680,0
|
|
20230726,181700,242249340,4680,4680,4680,4680,0
|
|
20230726,181600,242249340,4680,4680,4680,4680,0
|
|
20230726,181500,242249340,4680,4680,4680,4680,0
|
|
20230726,181400,242249340,4680,4680,4680,4680,0
|
|
20230726,181300,242249340,4680,4680,4680,4680,0
|
|
20230726,181200,242249340,4680,4680,4680,4680,0
|
|
20230726,181100,242249340,4680,4680,4680,4680,0
|
|
20230726,181000,242249340,4680,4680,4680,4680,0
|
|
20230726,180900,242249340,4680,4680,4680,4680,0
|
|
20230726,180800,242249340,4680,4680,4680,4680,0
|
|
20230726,180700,242249340,4680,4680,4680,4680,0
|
|
20230726,180600,242249340,4680,4680,4680,4680,0
|
|
20230726,180500,242249340,4680,4680,4680,4680,0
|
|
20230726,180400,242249340,4680,4680,4680,4680,0
|
|
20230726,180300,242249340,4680,4680,4680,4680,0
|
|
20230726,180200,242249340,4680,4680,4680,4680,0
|
|
20230726,180100,242249340,4680,4680,4680,4680,0
|
|
20230726,180000,242249340,4680,4680,4680,4680,0
|
|
20230726,175900,242249340,4680,4680,4680,4680,0
|
|
20230726,175800,242249340,4680,4680,4680,4680,0
|
|
20230726,175700,242249340,4680,4680,4680,4680,631
|
|
20230726,175600,242249340,4680,4680,4680,4680,0
|
|
20230726,175500,242249340,4680,4680,4680,4680,0
|
|
20230726,175400,242249340,4680,4680,4680,4680,0
|
|
20230726,175300,242249340,4680,4680,4680,4680,0
|
|
20230726,175200,242249340,4680,4680,4680,4680,0
|
|
20230726,175100,242249340,4680,4680,4680,4680,0
|
|
20230726,175000,242249340,4680,4680,4680,4680,0
|
|
20230726,174900,242249340,4680,4680,4680,4680,0
|
|
20230726,174800,242249340,4680,4680,4680,4680,0
|
|
20230726,174700,242249340,4680,4680,4680,4680,0
|
|
20230726,174600,242249340,4680,4680,4680,4680,0
|
|
20230726,174500,242249340,4680,4680,4680,4680,0
|
|
20230726,174400,242249340,4680,4680,4680,4680,0
|
|
20230726,174300,242249340,4680,4680,4680,4680,0
|
|
20230726,174200,242249340,4680,4680,4680,4680,0
|
|
20230726,174100,242249340,4680,4680,4680,4680,0
|
|
20230726,174000,242249340,4680,4680,4680,4680,0
|
|
20230726,173900,242249340,4680,4680,4680,4680,0
|
|
20230726,173800,242249340,4680,4680,4680,4680,0
|
|
20230726,173700,242249340,4680,4680,4680,4680,0
|
|
20230726,173600,242249340,4680,4680,4680,4680,0
|
|
20230726,173500,242249340,4680,4680,4680,4680,0
|
|
20230726,173400,242249340,4680,4680,4680,4680,0
|
|
20230726,173300,242249340,4680,4680,4680,4680,0
|
|
20230726,173200,242249340,4680,4680,4680,4680,0
|
|
20230726,173100,242249340,4680,4680,4680,4680,0
|
|
20230726,173000,242249340,4680,4680,4680,4680,0
|
|
20230726,172900,242249340,4680,4680,4680,4680,0
|
|
20230726,172800,242249340,4680,4680,4680,4680,0
|
|
20230726,172700,242249340,4680,4680,4680,4680,631
|
|
20230726,172600,242249340,4680,4680,4680,4680,0
|
|
20230726,172500,242249340,4680,4680,4680,4680,0
|
|
20230726,172400,242249340,4680,4680,4680,4680,0
|
|
20230726,172300,242249340,4680,4680,4680,4680,0
|
|
20230726,172200,242249340,4680,4680,4680,4680,0
|
|
20230726,172100,242249340,4680,4680,4680,4680,0
|
|
20230726,172000,242249340,4680,4680,4680,4680,0
|
|
20230726,171900,242249340,4680,4680,4680,4680,0
|
|
20230726,171800,242249340,4680,4680,4680,4680,0
|
|
20230726,171700,242249340,4680,4680,4680,4680,0
|
|
20230726,171600,242249340,4680,4680,4680,4680,0
|
|
20230726,171500,242249340,4680,4680,4680,4680,0
|
|
20230726,171400,242249340,4680,4680,4680,4680,0
|
|
20230726,171300,242249340,4680,4680,4680,4680,0
|
|
20230726,171200,242249340,4680,4680,4680,4680,0
|
|
20230726,171100,242249340,4680,4680,4680,4680,0
|
|
20230726,171000,242249340,4680,4680,4680,4680,0
|
|
20230726,170900,242249340,4680,4680,4680,4680,0
|
|
20230726,170800,242249340,4680,4680,4680,4680,0
|
|
20230726,170700,242249340,4680,4680,4680,4680,0
|
|
20230726,170600,242249340,4680,4680,4680,4680,0
|
|
20230726,170500,242249340,4680,4680,4680,4680,0
|
|
20230726,170400,242249340,4680,4680,4680,4680,0
|
|
20230726,170300,242249340,4680,4680,4680,4680,0
|
|
20230726,170200,242249340,4680,4680,4680,4680,0
|
|
20230726,170100,242249340,4680,4680,4680,4680,0
|
|
20230726,170000,242249340,4680,4680,4680,4680,0
|
|
20230726,165900,242249340,4680,4680,4680,4680,0
|
|
20230726,165800,242249340,4680,4680,4680,4680,0
|
|
20230726,165700,242249340,4680,4680,4680,4680,631
|
|
20230726,165600,242249340,4680,4680,4680,4680,0
|
|
20230726,165500,242249340,4680,4680,4680,4680,0
|
|
20230726,165400,242249340,4680,4680,4680,4680,0
|
|
20230726,165300,242249340,4680,4680,4680,4680,0
|
|
20230726,165200,242249340,4680,4680,4680,4680,0
|
|
20230726,165100,242249340,4680,4680,4680,4680,0
|
|
20230726,165000,242249340,4680,4680,4680,4680,0
|
|
20230726,164900,242249340,4680,4680,4680,4680,0
|
|
20230726,164800,242249340,4680,4680,4680,4680,0
|
|
20230726,164700,242249340,4680,4680,4680,4680,0
|
|
20230726,164600,242249340,4680,4680,4680,4680,0
|
|
20230726,164500,242249340,4680,4680,4680,4680,0
|
|
20230726,164400,242249340,4680,4680,4680,4680,0
|
|
20230726,164300,242249340,4680,4680,4680,4680,0
|
|
20230726,164200,242249340,4680,4680,4680,4680,0
|
|
20230726,164100,242249340,4680,4680,4680,4680,0
|
|
20230726,164000,242249340,4680,4680,4680,4680,0
|
|
20230726,163900,242249340,4680,4680,4680,4680,0
|
|
20230726,163800,242249340,4680,4680,4680,4680,0
|
|
20230726,163700,242249340,4680,4680,4680,4680,0
|
|
20230726,163600,242249340,4680,4680,4680,4680,0
|
|
20230726,163500,242249340,4680,4680,4680,4680,0
|
|
20230726,163400,242249340,4680,4680,4680,4680,0
|
|
20230726,163300,242249340,4680,4680,4680,4680,0
|
|
20230726,163200,242249340,4680,4680,4680,4680,0
|
|
20230726,163100,242249340,4680,4680,4680,4680,0
|
|
20230726,163000,242249340,4680,4680,4680,4680,0
|
|
20230726,162900,242249340,4680,4680,4680,4680,0
|
|
20230726,162800,242249340,4680,4680,4680,4680,0
|
|
20230726,162700,242249340,4680,4680,4680,4680,631
|
|
20230726,162600,242249340,4680,4680,4680,4680,0
|
|
20230726,162500,242249340,4680,4680,4680,4680,0
|
|
20230726,162400,242249340,4680,4680,4680,4680,0
|
|
20230726,162300,242249340,4680,4680,4680,4680,0
|
|
20230726,162200,242249340,4680,4680,4680,4680,0
|
|
20230726,162100,242249340,4680,4680,4680,4680,0
|
|
20230726,162000,242249340,4680,4680,4680,4680,0
|
|
20230726,161900,242249340,4680,4680,4680,4680,0
|
|
20230726,161800,242249340,4680,4680,4680,4680,0
|
|
20230726,161700,242249340,4680,4680,4680,4680,0
|
|
20230726,161600,242249340,4680,4680,4680,4680,0
|
|
20230726,161500,242249340,4680,4680,4680,4680,0
|
|
20230726,161400,242249340,4680,4680,4680,4680,0
|
|
20230726,161300,242249340,4680,4680,4680,4680,0
|
|
20230726,161200,242249340,4680,4680,4680,4680,0
|
|
20230726,161100,242249340,4680,4680,4680,4680,0
|
|
20230726,161000,242249340,4680,4680,4680,4680,0
|
|
20230726,160900,242249340,4680,4680,4680,4680,0
|
|
20230726,160800,242249340,4680,4680,4680,4680,0
|
|
20230726,160700,242249340,4680,4680,4680,4680,0
|
|
20230726,160600,242249340,4680,4680,4680,4680,0
|
|
20230726,160500,242249340,4680,4680,4680,4680,0
|
|
20230726,160400,242249340,4680,4680,4680,4680,0
|
|
20230726,160300,242249340,4680,4680,4680,4680,0
|
|
20230726,160200,242249340,4680,4680,4680,4680,0
|
|
20230726,160100,242249340,4680,4680,4680,4680,0
|
|
20230726,160000,242249340,4680,4680,4680,4680,0
|
|
20230726,155900,242249340,4680,4680,4680,4680,0
|
|
20230726,155800,242249340,4680,4680,4680,4680,0
|
|
20230726,155700,242249340,4680,4680,4680,4680,631
|
|
20230726,155600,242249340,4680,4680,4680,4680,0
|
|
20230726,155500,242249340,4680,4680,4680,4680,0
|
|
20230726,155400,242249340,4680,4680,4680,4680,0
|
|
20230726,155300,242249340,4680,4680,4680,4680,0
|
|
20230726,155200,242249340,4680,4680,4680,4680,0
|
|
20230726,155100,242249340,4680,4680,4680,4680,0
|
|
20230726,155000,242249340,4680,4680,4680,4680,0
|
|
20230726,154900,242249340,4680,4680,4680,4680,0
|
|
20230726,154800,242249340,4680,4680,4680,4680,0
|
|
20230726,154700,242249340,4680,4680,4680,4680,0
|
|
20230726,154600,242249340,4680,4680,4680,4680,0
|
|
20230726,154500,242249340,4680,4680,4680,4680,0
|
|
20230726,154400,242249340,4680,4680,4680,4680,0
|
|
20230726,154300,242249340,4680,4680,4680,4680,0
|
|
20230726,154200,242249340,4680,4680,4680,4680,0
|
|
20230726,154100,242249340,4680,4680,4680,4680,0
|
|
20230726,154000,242249340,4680,4680,4680,4680,0
|
|
20230726,153900,242249340,4680,4680,4680,4680,0
|
|
20230726,153800,242249340,4680,4680,4680,4680,0
|
|
20230726,153700,242249340,4680,4680,4680,4680,0
|
|
20230726,153600,242249340,4680,4680,4680,4680,0
|
|
20230726,153500,242249340,4680,4680,4680,4680,0
|
|
20230726,153400,242249340,4680,4680,4680,4680,0
|
|
20230726,153300,242249340,4680,4680,4680,4680,0
|
|
20230726,153200,242249340,4680,4680,4680,4680,0
|
|
20230726,153100,242249340,4680,4680,4680,4680,0
|
|
20230726,153000,242249340,4680,4680,4680,4680,631
|
|
20230726,152900,239296260,4705,4705,4705,4705,0
|
|
20230726,152800,239296260,4705,4705,4705,4705,0
|
|
20230726,152700,239296260,4705,4705,4705,4705,0
|
|
20230726,152600,239296260,4705,4705,4705,4705,0
|
|
20230726,152500,239296260,4705,4705,4705,4705,0
|
|
20230726,152400,239296260,4705,4705,4705,4705,0
|
|
20230726,152300,239296260,4705,4705,4705,4705,0
|
|
20230726,152200,239296260,4705,4705,4705,4705,0
|
|
20230726,152100,239296260,4705,4705,4705,4705,0
|
|
20230726,152000,239296260,4705,4705,4705,4705,0
|
|
20230726,151900,239296260,4705,4710,4710,4675,2701
|
|
20230726,151800,226662055,4710,4710,4710,4710,0
|
|
20230726,151700,226662055,4710,4710,4710,4710,21
|
|
20230726,151600,226563145,4710,4710,4710,4710,10
|
|
20230726,151500,226516045,4710,4710,4710,4710,0
|
|
20230726,151400,226516045,4710,4710,4710,4710,1
|
|
20230726,151300,226511335,4650,4650,4650,4650,172
|
|
20230726,151200,225711535,4720,4675,4720,4675,15
|
|
20230726,151100,225641365,4675,4680,4680,4675,503
|
|
20230726,151000,223287330,4680,4700,4700,4680,413
|
|
20230726,150900,221349375,4700,4695,4700,4695,207
|
|
20230726,150800,220376510,4695,4700,4700,4695,604
|
|
20230726,150700,217537985,4705,4715,4720,4705,682
|
|
20230726,150600,214323850,4715,4720,4730,4715,311
|
|
20230726,150500,212855845,4730,4730,4735,4730,293
|
|
20230726,150400,211469930,4730,4730,4730,4730,16
|
|
20230726,150300,211394250,4730,4740,4740,4730,216
|
|
20230726,150200,210370570,4740,4740,4740,4740,0
|
|
20230726,150100,210370570,4740,4740,4740,4740,260
|
|
20230726,150000,209138170,4740,4740,4740,4740,50
|
|
20230726,145900,208901170,4735,4735,4735,4735,50
|
|
20230726,145800,208664420,4740,4740,4740,4740,226
|
|
20230726,145700,207593180,4740,4715,4740,4715,98
|
|
20230726,145600,207130590,4710,4710,4710,4710,0
|
|
20230726,145500,207130590,4710,4710,4710,4710,0
|
|
20230726,145400,207130590,4710,4715,4715,4710,375
|
|
20230726,145300,205364105,4710,4710,4710,4710,0
|
|
20230726,145200,205364105,4710,4710,4710,4710,0
|
|
20230726,145100,205364105,4710,4710,4710,4710,0
|
|
20230726,145000,205364105,4710,4710,4710,4710,0
|
|
20230726,144900,205364105,4710,4725,4725,4710,160
|
|
20230726,144800,204610430,4710,4715,4720,4710,374
|
|
20230726,144700,202846730,4710,4735,4735,4710,419
|
|
20230726,144600,200869070,4740,4750,4750,4740,442
|
|
20230726,144500,198770600,4765,4765,4765,4765,0
|
|
20230726,144400,198770600,4765,4765,4765,4765,2
|
|
20230726,144300,198761070,4775,4775,4775,4775,0
|
|
20230726,144200,198761070,4775,4775,4775,4775,0
|
|
20230726,144100,198761070,4775,4775,4775,4775,0
|
|
20230726,144000,198761070,4775,4775,4775,4775,0
|
|
20230726,143900,198761070,4775,4770,4775,4770,15
|
|
20230726,143800,198689485,4745,4750,4750,4745,500
|
|
20230726,143700,196315455,4740,4740,4740,4740,0
|
|
20230726,143600,196315455,4740,4740,4740,4740,0
|
|
20230726,143500,196315455,4740,4740,4740,4740,0
|
|
20230726,143400,196315455,4740,4740,4740,4740,0
|
|
20230726,143300,196315455,4740,4740,4740,4740,0
|
|
20230726,143200,196315455,4740,4740,4740,4740,0
|
|
20230726,143100,196315455,4740,4740,4740,4740,0
|
|
20230726,143000,196315455,4740,4740,4740,4740,0
|
|
20230726,142900,196315455,4740,4740,4740,4740,0
|
|
20230726,142800,196315455,4740,4740,4740,4740,0
|
|
20230726,142700,196315455,4740,4740,4740,4740,0
|
|
20230726,142600,196315455,4740,4740,4740,4740,335
|
|
20230726,142500,194727555,4740,4740,4740,4740,0
|
|
20230726,142400,194727555,4740,4740,4740,4740,212
|
|
20230726,142300,193722675,4740,4740,4740,4740,11
|
|
20230726,142200,193670535,4740,4740,4740,4740,0
|
|
20230726,142100,193670535,4740,4740,4740,4740,10
|
|
20230726,142000,193623135,4790,4790,4790,4790,0
|
|
20230726,141900,193623135,4790,4770,4790,4770,20
|
|
20230726,141800,193527485,4760,4760,4760,4760,4
|
|
20230726,141700,193508445,4755,4730,4755,4730,65
|
|
20230726,141600,193200355,4720,4710,4720,4710,522
|
|
20230726,141500,190736845,4720,4720,4720,4720,1
|
|
20230726,141400,190732125,4710,4710,4710,4710,0
|
|
20230726,141300,190732125,4710,4710,4710,4710,0
|
|
20230726,141200,190732125,4710,4710,4710,4710,225
|
|
20230726,141100,189672375,4710,4710,4710,4710,0
|
|
20230726,141000,189672375,4710,4710,4710,4710,0
|
|
20230726,140900,189672375,4710,4710,4710,4710,0
|
|
20230726,140800,189672375,4710,4745,4745,4710,1338
|
|
20230726,140700,183365915,4745,4745,4745,4745,1
|
|
20230726,140600,183361170,4720,4720,4720,4720,0
|
|
20230726,140500,183361170,4720,4720,4720,4720,0
|
|
20230726,140400,183361170,4720,4730,4730,4720,500
|
|
20230726,140300,181001160,4720,4720,4720,4720,0
|
|
20230726,140200,181001160,4720,4720,4720,4720,0
|
|
20230726,140100,181001160,4720,4725,4725,4720,371
|
|
20230726,140000,179249940,4720,4725,4745,4720,149
|
|
20230726,135900,178546465,4720,4725,4725,4720,34
|
|
20230726,135800,178385935,4725,4745,4745,4725,46
|
|
20230726,135700,178168540,4730,4730,4730,4730,0
|
|
20230726,135600,178168540,4730,4730,4730,4730,176
|
|
20230726,135500,177336060,4730,4730,4730,4730,23
|
|
20230726,135400,177227270,4760,4760,4760,4760,0
|
|
20230726,135300,177227270,4760,4760,4760,4760,0
|
|
20230726,135200,177227270,4760,4760,4760,4760,1
|
|
20230726,135100,177222510,4730,4750,4750,4730,153
|
|
20230726,135000,176497250,4740,4740,4740,4740,0
|
|
20230726,134900,176497250,4740,4740,4740,4740,0
|
|
20230726,134800,176497250,4740,4740,4740,4740,0
|
|
20230726,134700,176497250,4740,4740,4740,4740,0
|
|
20230726,134600,176497250,4740,4745,4745,4740,100
|
|
20230726,134500,176023035,4745,4745,4745,4745,0
|
|
20230726,134400,176023035,4745,4745,4745,4745,0
|
|
20230726,134300,176023035,4745,4745,4745,4745,0
|
|
20230726,134200,176023035,4745,4745,4745,4745,0
|
|
20230726,134100,176023035,4745,4745,4745,4745,0
|
|
20230726,134000,176023035,4745,4745,4745,4745,3
|
|
20230726,133900,176008800,4745,4745,4745,4745,12
|
|
20230726,133800,175951860,4750,4750,4750,4750,1
|
|
20230726,133700,175947110,4750,4770,4770,4750,574
|
|
20230726,133600,173210870,4770,4770,4770,4770,0
|
|
20230726,133500,173210870,4770,4770,4770,4770,25
|
|
20230726,133400,173091620,4750,4750,4750,4750,0
|
|
20230726,133300,173091620,4750,4750,4750,4750,0
|
|
20230726,133200,173091620,4750,4750,4750,4750,0
|
|
20230726,133100,173091620,4750,4750,4750,4750,0
|
|
20230726,133000,173091620,4750,4750,4750,4750,0
|
|
20230726,132900,173091620,4750,4750,4750,4750,0
|
|
20230726,132800,173091620,4750,4750,4750,4750,0
|
|
20230726,132700,173091620,4750,4750,4750,4750,2
|
|
20230726,132600,173082120,4775,4775,4775,4775,8
|
|
20230726,132500,173043920,4720,4760,4760,4720,1000
|
|
20230726,132400,168310795,4760,4780,4780,4760,40
|
|
20230726,132300,168120295,4760,4760,4760,4760,0
|
|
20230726,132200,168120295,4760,4760,4760,4760,0
|
|
20230726,132100,168120295,4760,4760,4760,4760,0
|
|
20230726,132000,168120295,4760,4760,4760,4760,0
|
|
20230726,131900,168120295,4760,4760,4760,4760,0
|
|
20230726,131800,168120295,4760,4760,4760,4760,0
|
|
20230726,131700,168120295,4760,4780,4780,4760,100
|
|
20230726,131600,167643045,4780,4780,4780,4780,8
|
|
20230726,131500,167604805,4775,4775,4775,4775,0
|
|
20230726,131400,167604805,4775,4775,4775,4775,0
|
|
20230726,131300,167604805,4775,4775,4775,4770,39
|
|
20230726,131200,167418625,4775,4775,4775,4775,9
|
|
20230726,131100,167375650,4775,4775,4775,4775,9
|
|
20230726,131000,167332675,4775,4790,4790,4775,509
|
|
20230726,130900,164897400,4795,4795,4795,4795,0
|
|
20230726,130800,164897400,4795,4795,4795,4795,0
|
|
20230726,130700,164897400,4795,4795,4795,4795,0
|
|
20230726,130600,164897400,4795,4790,4795,4790,28
|
|
20230726,130500,164763185,4795,4795,4795,4795,0
|
|
20230726,130400,164763185,4795,4795,4795,4795,36
|
|
20230726,130300,164590565,4790,4790,4790,4790,9
|
|
20230726,130200,164547455,4785,4785,4785,4785,0
|
|
20230726,130100,164547455,4785,4785,4785,4785,0
|
|
20230726,130000,164547455,4785,4785,4785,4785,18
|
|
20230726,125900,164461325,4785,4790,4790,4785,724
|
|
20230726,125800,160996255,4790,4790,4790,4790,9
|
|
20230726,125700,160953145,4790,4810,4810,4790,585
|
|
20230726,125600,158142660,4810,4810,4810,4810,9
|
|
20230726,125500,158099370,4820,4820,4820,4820,1
|
|
20230726,125400,158094550,4830,4830,4830,4830,200
|
|
20230726,125300,157128550,4830,4830,4830,4830,0
|
|
20230726,125200,157128550,4830,4830,4830,4830,0
|
|
20230726,125100,157128550,4830,4830,4830,4830,0
|
|
20230726,125000,157128550,4830,4830,4830,4830,6
|
|
20230726,124900,157099570,4830,4830,4830,4830,0
|
|
20230726,124800,157099570,4830,4830,4830,4830,0
|
|
20230726,124700,157099570,4830,4830,4830,4830,1
|
|
20230726,124600,157094740,4845,4845,4845,4845,0
|
|
20230726,124500,157094740,4845,4845,4845,4845,0
|
|
20230726,124400,157094740,4845,4845,4845,4845,0
|
|
20230726,124300,157094740,4845,4845,4845,4845,0
|
|
20230726,124200,157094740,4845,4845,4845,4845,0
|
|
20230726,124100,157094740,4845,4845,4845,4845,0
|
|
20230726,124000,157094740,4845,4845,4845,4845,0
|
|
20230726,123900,157094740,4845,4845,4845,4845,0
|
|
20230726,123800,157094740,4845,4845,4845,4845,1
|
|
20230726,123700,157089895,4845,4845,4845,4845,0
|
|
20230726,123600,157089895,4845,4845,4845,4845,0
|
|
20230726,123500,157089895,4845,4845,4845,4845,0
|
|
20230726,123400,157089895,4845,4845,4845,4845,0
|
|
20230726,123300,157089895,4845,4845,4845,4845,0
|
|
20230726,123200,157089895,4845,4845,4845,4845,0
|
|
20230726,123100,157089895,4845,4845,4845,4845,10
|
|
20230726,123000,157041445,4845,4845,4845,4845,2
|
|
20230726,122900,157031755,4845,4845,4845,4845,1
|
|
20230726,122800,157026910,4845,4845,4845,4845,71
|
|
20230726,122700,156682915,4845,4845,4845,4845,0
|
|
20230726,122600,156682915,4845,4845,4845,4845,0
|
|
20230726,122500,156682915,4845,4845,4845,4845,0
|
|
20230726,122400,156682915,4845,4845,4845,4845,0
|
|
20230726,122300,156682915,4845,4845,4845,4845,0
|
|
20230726,122200,156682915,4845,4845,4845,4845,0
|
|
20230726,122100,156682915,4845,4845,4845,4845,22
|
|
20230726,122000,156576325,4805,4805,4805,4805,2
|
|
20230726,121900,156566715,4805,4805,4805,4805,45
|
|
20230726,121800,156350490,4805,4805,4805,4805,0
|
|
20230726,121700,156350490,4805,4805,4805,4805,0
|
|
20230726,121600,156350490,4805,4805,4805,4805,0
|
|
20230726,121500,156350490,4805,4805,4805,4805,0
|
|
20230726,121400,156350490,4805,4805,4805,4805,60
|
|
20230726,121300,156062190,4805,4805,4805,4805,0
|
|
20230726,121200,156062190,4805,4805,4805,4805,0
|
|
20230726,121100,156062190,4805,4805,4805,4805,0
|
|
20230726,121000,156062190,4805,4810,4810,4805,300
|
|
20230726,120900,154620465,4805,4805,4805,4805,0
|
|
20230726,120800,154620465,4805,4805,4805,4805,0
|
|
20230726,120700,154620465,4805,4805,4805,4805,0
|
|
20230726,120600,154620465,4805,4805,4805,4805,0
|
|
20230726,120500,154620465,4805,4805,4805,4805,0
|
|
20230726,120400,154620465,4805,4805,4805,4805,0
|
|
20230726,120300,154620465,4805,4805,4805,4805,0
|
|
20230726,120200,154620465,4805,4805,4805,4805,0
|
|
20230726,120100,154620465,4805,4805,4805,4805,100
|
|
20230726,120000,154139965,4805,4805,4805,4805,0
|
|
20230726,115900,154139965,4805,4805,4805,4805,7
|
|
20230726,115800,154106330,4795,4795,4795,4795,0
|
|
20230726,115700,154106330,4795,4795,4795,4795,2
|
|
20230726,115600,154096740,4790,4850,4850,4790,100
|
|
20230726,115500,153614900,4895,4895,4895,4895,0
|
|
20230726,115400,153614900,4895,4895,4895,4895,10
|
|
20230726,115300,153565950,4895,4895,4895,4895,0
|
|
20230726,115200,153565950,4895,4895,4895,4895,0
|
|
20230726,115100,153565950,4895,4895,4895,4895,0
|
|
20230726,115000,153565950,4895,4895,4895,4895,0
|
|
20230726,114900,153565950,4895,4895,4895,4895,0
|
|
20230726,114800,153565950,4895,4895,4895,4895,0
|
|
20230726,114700,153565950,4895,4895,4895,4895,9
|
|
20230726,114600,153521895,4895,4895,4895,4895,12
|
|
20230726,114500,153463155,4895,4900,4900,4895,1058
|
|
20230726,114400,148279100,4910,4910,4910,4910,10
|
|
20230726,114300,148230000,4910,4910,4910,4910,0
|
|
20230726,114200,148230000,4910,4910,4910,4910,0
|
|
20230726,114100,148230000,4910,4910,4910,4910,0
|
|
20230726,114000,148230000,4910,4910,4910,4910,0
|
|
20230726,113900,148230000,4910,4910,4910,4910,0
|
|
20230726,113800,148230000,4910,4910,4910,4910,0
|
|
20230726,113700,148230000,4910,4910,4910,4910,0
|
|
20230726,113600,148230000,4910,4910,4910,4910,0
|
|
20230726,113500,148230000,4910,4910,4910,4910,0
|
|
20230726,113400,148230000,4910,4915,4915,4910,100
|
|
20230726,113300,147738750,4970,4970,4970,4970,0
|
|
20230726,113200,147738750,4970,4920,4970,4920,28
|
|
20230726,113100,147600940,4945,4945,4945,4945,42
|
|
20230726,113000,147393250,4990,4990,4990,4990,0
|
|
20230726,112900,147393250,4990,4850,4990,4850,375
|
|
20230726,112800,145552785,4830,4830,4830,4830,0
|
|
20230726,112700,145552785,4830,4830,4830,4830,0
|
|
20230726,112600,145552785,4830,4830,4830,4830,0
|
|
20230726,112500,145552785,4830,4830,4830,4830,633
|
|
20230726,112400,142495395,4785,4785,4785,4785,50
|
|
20230726,112300,142256145,4815,4815,4815,4815,0
|
|
20230726,112200,142256145,4815,4815,4815,4815,98
|
|
20230726,112100,141784275,4815,4815,4815,4815,249
|
|
20230726,112000,140585340,4820,4820,4820,4820,3
|
|
20230726,111900,140570880,4815,4815,4815,4815,0
|
|
20230726,111800,140570880,4815,4815,4815,4815,54
|
|
20230726,111700,140310870,4815,4815,4815,4815,0
|
|
20230726,111600,140310870,4815,4815,4815,4815,1
|
|
20230726,111500,140306055,4785,4785,4785,4785,0
|
|
20230726,111400,140306055,4785,4785,4785,4785,0
|
|
20230726,111300,140306055,4785,4785,4785,4785,51
|
|
20230726,111200,140062020,4790,4790,4790,4790,0
|
|
20230726,111100,140062020,4790,4790,4790,4790,8
|
|
20230726,111000,140023700,4790,4780,4790,4780,10
|
|
20230726,110900,139975820,4780,4780,4780,4780,203
|
|
20230726,110800,139005480,4720,4720,4720,4720,23
|
|
20230726,110700,138896920,4780,4780,4780,4780,0
|
|
20230726,110600,138896920,4780,4780,4780,4770,405
|
|
20230726,110500,136961705,4790,4790,4790,4790,0
|
|
20230726,110400,136961705,4790,4790,4790,4790,0
|
|
20230726,110300,136961705,4790,4790,4790,4790,0
|
|
20230726,110200,136961705,4790,4790,4790,4790,11
|
|
20230726,110100,136909015,4810,4810,4810,4810,0
|
|
20230726,110000,136909015,4810,4810,4810,4810,10
|
|
20230726,105900,136860915,4810,4810,4810,4810,1
|
|
20230726,105800,136856105,4810,4810,4810,4810,0
|
|
20230726,105700,136856105,4810,4850,4850,4785,7455
|
|
20230726,105600,101073580,4850,4850,4850,4850,0
|
|
20230726,105500,101073580,4850,4850,4850,4850,0
|
|
20230726,105400,101073580,4850,4850,4850,4850,10
|
|
20230726,105300,101025080,4850,4850,4850,4850,0
|
|
20230726,105200,101025080,4850,4850,4850,4850,0
|
|
20230726,105100,101025080,4850,4850,4850,4850,0
|
|
20230726,105000,101025080,4850,4825,4850,4825,173
|
|
20230726,104900,100188710,4800,4800,4800,4800,0
|
|
20230726,104800,100188710,4800,4805,4805,4800,540
|
|
20230726,104700,97596195,4800,4800,4800,4800,0
|
|
20230726,104600,97596195,4800,4805,4805,4800,2
|
|
20230726,104500,97586590,4800,4810,4810,4800,1179
|
|
20230726,104400,91922050,4810,4810,4810,4810,0
|
|
20230726,104300,91922050,4810,4840,4840,4810,51
|
|
20230726,104200,91676620,4840,4840,4840,4840,0
|
|
20230726,104100,91676620,4840,4815,4840,4815,268
|
|
20230726,104000,90386175,4815,4840,4840,4815,438
|
|
20230726,103900,88273475,4845,4845,4845,4845,0
|
|
20230726,103800,88273475,4845,4845,4845,4845,0
|
|
20230726,103700,88273475,4845,4845,4845,4845,200
|
|
20230726,103600,87304475,4850,4860,4860,4845,333
|
|
20230726,103500,85688405,4860,4860,4860,4860,12
|
|
20230726,103400,85630085,4860,4865,4865,4860,30
|
|
20230726,103300,85484195,4875,4875,4875,4875,25
|
|
20230726,103200,85362320,4875,4875,4875,4875,66
|
|
20230726,103100,85040570,4875,4865,4875,4865,489
|
|
20230726,103000,82656840,4865,4865,4865,4865,102
|
|
20230726,102900,82160610,4865,4865,4865,4865,12
|
|
20230726,102800,82102230,4865,4865,4865,4865,332
|
|
20230726,102700,80487050,4865,4865,4865,4865,0
|
|
20230726,102600,80487050,4865,4865,4865,4865,0
|
|
20230726,102500,80487050,4865,4865,4865,4865,12
|
|
20230726,102400,80428670,4865,4865,4865,4865,64
|
|
20230726,102300,80117310,4865,4865,4865,4865,142
|
|
20230726,102200,79426480,4865,4870,4870,4865,736
|
|
20230726,102100,75842240,4870,4870,4870,4870,12
|
|
20230726,102000,75783800,4875,4870,4875,4870,44
|
|
20230726,101900,75569510,4870,4890,4890,4870,1147
|
|
20230726,101800,69976055,4890,4890,4890,4890,11
|
|
20230726,101700,69922265,4890,4890,4890,4890,75
|
|
20230726,101600,69555515,4895,4890,4895,4890,29
|
|
20230726,101500,69413655,4880,4880,4880,4880,240
|
|
20230726,101400,68242455,4895,4895,4895,4895,9
|
|
20230726,101300,68198400,4895,4895,4895,4895,2
|
|
20230726,101200,68188610,4895,4895,4895,4895,11
|
|
20230726,101100,68134765,4890,4890,4890,4890,0
|
|
20230726,101000,68134765,4890,4890,4890,4890,0
|
|
20230726,100900,68134765,4890,4890,4890,4890,0
|
|
20230726,100800,68134765,4890,4890,4890,4890,0
|
|
20230726,100700,68134765,4890,4890,4890,4890,320
|
|
20230726,100600,66569965,4880,4880,4880,4880,523
|
|
20230726,100500,64017725,4880,4890,4890,4880,456
|
|
20230726,100400,61791070,4900,4900,4900,4900,258
|
|
20230726,100300,60526870,4900,4900,4900,4900,178
|
|
20230726,100200,59654670,4900,4900,4900,4900,12
|
|
20230726,100100,59595870,4890,4890,4890,4890,0
|
|
20230726,100000,59595870,4890,4890,4890,4890,0
|
|
20230726,095900,59595870,4890,4890,4890,4890,73
|
|
20230726,095800,59238900,4890,4890,4890,4890,1
|
|
20230726,095700,59234010,4880,4880,4880,4880,0
|
|
20230726,095600,59234010,4880,4880,4880,4880,0
|
|
20230726,095500,59234010,4880,4880,4880,4880,0
|
|
20230726,095400,59234010,4880,4880,4880,4880,587
|
|
20230726,095300,56369450,4885,4885,4885,4880,84
|
|
20230726,095200,55959355,4885,4885,4885,4885,950
|
|
20230726,095100,51318605,4890,4890,4890,4890,10
|
|
20230726,095000,51269705,4885,4890,4890,4885,726
|
|
20230726,094900,47719625,4890,4890,4890,4890,0
|
|
20230726,094800,47719625,4890,4895,4895,4890,395
|
|
20230726,094700,45787535,4900,4900,4900,4900,5
|
|
20230726,094600,45763035,4895,4895,4895,4895,53
|
|
20230726,094500,45503600,4900,4900,4900,4900,0
|
|
20230726,094400,45503600,4900,4900,4900,4900,0
|
|
20230726,094300,45503600,4900,4900,4900,4900,0
|
|
20230726,094200,45503600,4900,4900,4900,4900,63
|
|
20230726,094100,45194900,4920,4920,4920,4920,3
|
|
20230726,094000,45180140,4890,4890,4890,4890,0
|
|
20230726,093900,45180140,4890,4890,4890,4890,0
|
|
20230726,093800,45180140,4890,4890,4890,4890,0
|
|
20230726,093700,45180140,4890,4910,4910,4890,1079
|
|
20230726,093600,39887130,4895,4905,4905,4895,347
|
|
20230726,093500,38188040,4910,4905,4910,4905,62
|
|
20230726,093400,37883690,4910,4910,4910,4910,90
|
|
20230726,093300,37441790,4910,4905,4910,4905,15
|
|
20230726,093200,37368190,4905,4905,4905,4905,135
|
|
20230726,093100,36706015,4910,4905,4910,4905,75
|
|
20230726,093000,36338100,4895,4895,4895,4895,0
|
|
20230726,092900,36338100,4895,4895,4895,4895,21
|
|
20230726,092800,36235305,4890,4890,4890,4890,12
|
|
20230726,092700,36176625,4890,4895,4895,4890,301
|
|
20230726,092600,34703895,4895,4895,4895,4895,24
|
|
20230726,092500,34586415,4900,4900,4900,4900,0
|
|
20230726,092400,34586415,4900,4910,4910,4900,95
|
|
20230726,092300,34120465,4910,4900,4915,4900,239
|
|
20230726,092200,32947575,4900,4900,4900,4895,546
|
|
20230726,092100,30272520,4900,4900,4900,4900,290
|
|
20230726,092000,28851520,4900,4905,4905,4900,355
|
|
20230726,091900,27111965,4945,4945,4945,4945,1
|
|
20230726,091800,27107020,4890,4890,4890,4890,0
|
|
20230726,091700,27107020,4890,4890,4890,4890,0
|
|
20230726,091600,27107020,4890,4890,4890,4890,0
|
|
20230726,091500,27107020,4890,4890,4890,4890,0
|
|
20230726,091400,27107020,4890,4890,4890,4890,0
|
|
20230726,091300,27107020,4890,4890,4890,4890,0
|
|
20230726,091200,27107020,4890,4910,4910,4890,507
|
|
20230726,091100,24625540,4905,4905,4905,4905,308
|
|
20230726,091000,23114800,4895,4895,4895,4895,0
|
|
20230726,090900,23114800,4895,4905,4905,4895,981
|
|
20230726,090800,18307790,4990,4990,4990,4990,0
|
|
20230726,090700,18307790,4990,4995,4995,4990,477
|
|
20230726,090600,15926550,4995,4995,4995,4995,10
|
|
20230726,090500,15876600,5010,4990,5010,4990,96
|
|
20230726,090400,15397105,4895,4900,4900,4895,1720
|
|
20230726,090300,6977405,4895,4895,4895,4895,0
|
|
20230726,090200,6977405,4895,4895,4895,4895,61
|
|
20230726,090100,6678810,4895,4935,4945,4890,488
|
|
20230726,090000,4275080,5080,4880,5080,4880,876
|