635 lines
30 KiB
CSV
635 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,193200,356680750,9930,9930,9930,9930,200
|
|
20230726,193100,356680750,9930,9930,9930,9930,0
|
|
20230726,193000,356680750,9930,9930,9930,9930,0
|
|
20230726,192900,356680750,9930,9930,9930,9930,0
|
|
20230726,192800,356680750,9930,9930,9930,9930,0
|
|
20230726,192700,356680750,9930,9930,9930,9930,0
|
|
20230726,192600,356680750,9930,9930,9930,9930,0
|
|
20230726,192500,356680750,9930,9930,9930,9930,0
|
|
20230726,192400,356680750,9930,9930,9930,9930,0
|
|
20230726,192300,356680750,9930,9930,9930,9930,0
|
|
20230726,192200,356680750,9930,9930,9930,9930,0
|
|
20230726,192100,356680750,9930,9930,9930,9930,0
|
|
20230726,192000,356680750,9930,9930,9930,9930,0
|
|
20230726,191900,356680750,9930,9930,9930,9930,0
|
|
20230726,191800,356680750,9930,9930,9930,9930,0
|
|
20230726,191700,356680750,9930,9930,9930,9930,0
|
|
20230726,191600,356680750,9930,9930,9930,9930,0
|
|
20230726,191500,356680750,9930,9930,9930,9930,0
|
|
20230726,191400,356680750,9930,9930,9930,9930,0
|
|
20230726,191300,356680750,9930,9930,9930,9930,0
|
|
20230726,191200,356680750,9930,9930,9930,9930,0
|
|
20230726,191100,356680750,9930,9930,9930,9930,0
|
|
20230726,191000,356680750,9930,9930,9930,9930,0
|
|
20230726,190900,356680750,9930,9930,9930,9930,0
|
|
20230726,190800,356680750,9930,9930,9930,9930,0
|
|
20230726,190700,356680750,9930,9930,9930,9930,0
|
|
20230726,190600,356680750,9930,9930,9930,9930,0
|
|
20230726,190500,356680750,9930,9930,9930,9930,0
|
|
20230726,190400,356680750,9930,9930,9930,9930,0
|
|
20230726,190300,356680750,9930,9930,9930,9930,0
|
|
20230726,190200,356680750,9930,9930,9930,9930,200
|
|
20230726,190100,356680750,9930,9930,9930,9930,0
|
|
20230726,190000,356680750,9930,9930,9930,9930,0
|
|
20230726,185900,356680750,9930,9930,9930,9930,0
|
|
20230726,185800,356680750,9930,9930,9930,9930,0
|
|
20230726,185700,356680750,9930,9930,9930,9930,0
|
|
20230726,185600,356680750,9930,9930,9930,9930,0
|
|
20230726,185500,356680750,9930,9930,9930,9930,0
|
|
20230726,185400,356680750,9930,9930,9930,9930,0
|
|
20230726,185300,356680750,9930,9930,9930,9930,0
|
|
20230726,185200,356680750,9930,9930,9930,9930,0
|
|
20230726,185100,356680750,9930,9930,9930,9930,0
|
|
20230726,185000,356680750,9930,9930,9930,9930,0
|
|
20230726,184900,356680750,9930,9930,9930,9930,0
|
|
20230726,184800,356680750,9930,9930,9930,9930,0
|
|
20230726,184700,356680750,9930,9930,9930,9930,0
|
|
20230726,184600,356680750,9930,9930,9930,9930,0
|
|
20230726,184500,356680750,9930,9930,9930,9930,0
|
|
20230726,184400,356680750,9930,9930,9930,9930,0
|
|
20230726,184300,356680750,9930,9930,9930,9930,0
|
|
20230726,184200,356680750,9930,9930,9930,9930,0
|
|
20230726,184100,356680750,9930,9930,9930,9930,0
|
|
20230726,184000,356680750,9930,9930,9930,9930,0
|
|
20230726,183900,356680750,9930,9930,9930,9930,0
|
|
20230726,183800,356680750,9930,9930,9930,9930,0
|
|
20230726,183700,356680750,9930,9930,9930,9930,0
|
|
20230726,183600,356680750,9930,9930,9930,9930,0
|
|
20230726,183500,356680750,9930,9930,9930,9930,0
|
|
20230726,183400,356680750,9930,9930,9930,9930,0
|
|
20230726,183300,356680750,9930,9930,9930,9930,0
|
|
20230726,183200,356680750,9930,9930,9930,9930,200
|
|
20230726,183100,356680750,9930,9930,9930,9930,0
|
|
20230726,183000,356680750,9930,9930,9930,9930,0
|
|
20230726,182900,356680750,9930,9930,9930,9930,0
|
|
20230726,182800,356680750,9930,9930,9930,9930,0
|
|
20230726,182700,356680750,9930,9930,9930,9930,0
|
|
20230726,182600,356680750,9930,9930,9930,9930,0
|
|
20230726,182500,356680750,9930,9930,9930,9930,0
|
|
20230726,182400,356680750,9930,9930,9930,9930,0
|
|
20230726,182300,356680750,9930,9930,9930,9930,0
|
|
20230726,182200,356680750,9930,9930,9930,9930,0
|
|
20230726,182100,356680750,9930,9930,9930,9930,0
|
|
20230726,182000,356680750,9930,9930,9930,9930,0
|
|
20230726,181900,356680750,9930,9930,9930,9930,0
|
|
20230726,181800,356680750,9930,9930,9930,9930,0
|
|
20230726,181700,356680750,9930,9930,9930,9930,0
|
|
20230726,181600,356680750,9930,9930,9930,9930,0
|
|
20230726,181500,356680750,9930,9930,9930,9930,0
|
|
20230726,181400,356680750,9930,9930,9930,9930,0
|
|
20230726,181300,356680750,9930,9930,9930,9930,0
|
|
20230726,181200,356680750,9930,9930,9930,9930,0
|
|
20230726,181100,356680750,9930,9930,9930,9930,0
|
|
20230726,181000,356680750,9930,9930,9930,9930,0
|
|
20230726,180900,356680750,9930,9930,9930,9930,0
|
|
20230726,180800,356680750,9930,9930,9930,9930,0
|
|
20230726,180700,356680750,9930,9930,9930,9930,0
|
|
20230726,180600,356680750,9930,9930,9930,9930,0
|
|
20230726,180500,356680750,9930,9930,9930,9930,0
|
|
20230726,180400,356680750,9930,9930,9930,9930,0
|
|
20230726,180300,356680750,9930,9930,9930,9930,0
|
|
20230726,180200,356680750,9930,9930,9930,9930,200
|
|
20230726,180100,356680750,9930,9930,9930,9930,0
|
|
20230726,180000,356680750,9930,9930,9930,9930,0
|
|
20230726,175900,356680750,9930,9930,9930,9930,0
|
|
20230726,175800,356680750,9930,9930,9930,9930,0
|
|
20230726,175700,356680750,9930,9930,9930,9930,0
|
|
20230726,175600,356680750,9930,9930,9930,9930,0
|
|
20230726,175500,356680750,9930,9930,9930,9930,0
|
|
20230726,175400,356680750,9930,9930,9930,9930,0
|
|
20230726,175300,356680750,9930,9930,9930,9930,0
|
|
20230726,175200,356680750,9930,9930,9930,9930,0
|
|
20230726,175100,356680750,9930,9930,9930,9930,0
|
|
20230726,175000,356680750,9930,9930,9930,9930,0
|
|
20230726,174900,356680750,9930,9930,9930,9930,0
|
|
20230726,174800,356680750,9930,9930,9930,9930,0
|
|
20230726,174700,356680750,9930,9930,9930,9930,0
|
|
20230726,174600,356680750,9930,9930,9930,9930,0
|
|
20230726,174500,356680750,9930,9930,9930,9930,0
|
|
20230726,174400,356680750,9930,9930,9930,9930,0
|
|
20230726,174300,356680750,9930,9930,9930,9930,0
|
|
20230726,174200,356680750,9930,9930,9930,9930,0
|
|
20230726,174100,356680750,9930,9930,9930,9930,0
|
|
20230726,174000,356680750,9930,9930,9930,9930,0
|
|
20230726,173900,356680750,9930,9930,9930,9930,0
|
|
20230726,173800,356680750,9930,9930,9930,9930,0
|
|
20230726,173700,356680750,9930,9930,9930,9930,0
|
|
20230726,173600,356680750,9930,9930,9930,9930,0
|
|
20230726,173500,356680750,9930,9930,9930,9930,0
|
|
20230726,173400,356680750,9930,9930,9930,9930,0
|
|
20230726,173300,356680750,9930,9930,9930,9930,0
|
|
20230726,173200,356680750,9930,9930,9930,9930,200
|
|
20230726,173100,356680750,9930,9930,9930,9930,0
|
|
20230726,173000,356680750,9930,9930,9930,9930,0
|
|
20230726,172900,356680750,9930,9930,9930,9930,0
|
|
20230726,172800,356680750,9930,9930,9930,9930,0
|
|
20230726,172700,356680750,9930,9930,9930,9930,0
|
|
20230726,172600,356680750,9930,9930,9930,9930,0
|
|
20230726,172500,356680750,9930,9930,9930,9930,0
|
|
20230726,172400,356680750,9930,9930,9930,9930,0
|
|
20230726,172300,356680750,9930,9930,9930,9930,0
|
|
20230726,172200,356680750,9930,9930,9930,9930,0
|
|
20230726,172100,356680750,9930,9930,9930,9930,0
|
|
20230726,172000,356680750,9930,9930,9930,9930,0
|
|
20230726,171900,356680750,9930,9930,9930,9930,0
|
|
20230726,171800,356680750,9930,9930,9930,9930,0
|
|
20230726,171700,356680750,9930,9930,9930,9930,0
|
|
20230726,171600,356680750,9930,9930,9930,9930,0
|
|
20230726,171500,356680750,9930,9930,9930,9930,0
|
|
20230726,171400,356680750,9930,9930,9930,9930,0
|
|
20230726,171300,356680750,9930,9930,9930,9930,0
|
|
20230726,171200,356680750,9930,9930,9930,9930,0
|
|
20230726,171100,356680750,9930,9930,9930,9930,0
|
|
20230726,171000,356680750,9930,9930,9930,9930,0
|
|
20230726,170900,356680750,9930,9930,9930,9930,0
|
|
20230726,170800,356680750,9930,9930,9930,9930,0
|
|
20230726,170700,356680750,9930,9930,9930,9930,0
|
|
20230726,170600,356680750,9930,9930,9930,9930,0
|
|
20230726,170500,356680750,9930,9930,9930,9930,0
|
|
20230726,170400,356680750,9930,9930,9930,9930,0
|
|
20230726,170300,356680750,9930,9930,9930,9930,0
|
|
20230726,170200,356680750,9930,9930,9930,9930,200
|
|
20230726,170100,356680750,9930,9930,9930,9930,0
|
|
20230726,170000,356680750,9930,9930,9930,9930,0
|
|
20230726,165900,356680750,9930,9930,9930,9930,0
|
|
20230726,165800,356680750,9930,9930,9930,9930,0
|
|
20230726,165700,356680750,9930,9930,9930,9930,0
|
|
20230726,165600,356680750,9930,9930,9930,9930,0
|
|
20230726,165500,356680750,9930,9930,9930,9930,0
|
|
20230726,165400,356680750,9930,9930,9930,9930,0
|
|
20230726,165300,356680750,9930,9930,9930,9930,0
|
|
20230726,165200,356680750,9930,9930,9930,9930,0
|
|
20230726,165100,356680750,9930,9930,9930,9930,0
|
|
20230726,165000,356680750,9930,9930,9930,9930,0
|
|
20230726,164900,356680750,9930,9930,9930,9930,0
|
|
20230726,164800,356680750,9930,9930,9930,9930,0
|
|
20230726,164700,356680750,9930,9930,9930,9930,0
|
|
20230726,164600,356680750,9930,9930,9930,9930,0
|
|
20230726,164500,356680750,9930,9930,9930,9930,0
|
|
20230726,164400,356680750,9930,9930,9930,9930,0
|
|
20230726,164300,356680750,9930,9930,9930,9930,0
|
|
20230726,164200,356680750,9930,9930,9930,9930,0
|
|
20230726,164100,356680750,9930,9930,9930,9930,0
|
|
20230726,164000,356680750,9930,9930,9930,9930,0
|
|
20230726,163900,356680750,9930,9930,9930,9930,0
|
|
20230726,163800,356680750,9930,9930,9930,9930,0
|
|
20230726,163700,356680750,9930,9930,9930,9930,0
|
|
20230726,163600,356680750,9930,9930,9930,9930,0
|
|
20230726,163500,356680750,9930,9930,9930,9930,0
|
|
20230726,163400,356680750,9930,9930,9930,9930,0
|
|
20230726,163300,356680750,9930,9930,9930,9930,0
|
|
20230726,163200,356680750,9930,9930,9930,9930,200
|
|
20230726,163100,356680750,9930,9930,9930,9930,0
|
|
20230726,163000,356680750,9930,9930,9930,9930,0
|
|
20230726,162900,356680750,9930,9930,9930,9930,0
|
|
20230726,162800,356680750,9930,9930,9930,9930,0
|
|
20230726,162700,356680750,9930,9930,9930,9930,0
|
|
20230726,162600,356680750,9930,9930,9930,9930,0
|
|
20230726,162500,356680750,9930,9930,9930,9930,0
|
|
20230726,162400,356680750,9930,9930,9930,9930,0
|
|
20230726,162300,356680750,9930,9930,9930,9930,0
|
|
20230726,162200,356680750,9930,9930,9930,9930,0
|
|
20230726,162100,356680750,9930,9930,9930,9930,0
|
|
20230726,162000,356680750,9930,9930,9930,9930,0
|
|
20230726,161900,356680750,9930,9930,9930,9930,0
|
|
20230726,161800,356680750,9930,9930,9930,9930,0
|
|
20230726,161700,356680750,9930,9930,9930,9930,0
|
|
20230726,161600,356680750,9930,9930,9930,9930,0
|
|
20230726,161500,356680750,9930,9930,9930,9930,0
|
|
20230726,161400,356680750,9930,9930,9930,9930,0
|
|
20230726,161300,356680750,9930,9930,9930,9930,0
|
|
20230726,161200,356680750,9930,9930,9930,9930,0
|
|
20230726,161100,356680750,9930,9930,9930,9930,0
|
|
20230726,161000,356680750,9930,9930,9930,9930,0
|
|
20230726,160900,356680750,9930,9930,9930,9930,0
|
|
20230726,160800,356680750,9930,9930,9930,9930,0
|
|
20230726,160700,356680750,9930,9930,9930,9930,0
|
|
20230726,160600,356680750,9930,9930,9930,9930,0
|
|
20230726,160500,356680750,9930,9930,9930,9930,0
|
|
20230726,160400,356680750,9930,9930,9930,9930,0
|
|
20230726,160300,356680750,9930,9930,9930,9930,0
|
|
20230726,160200,356680750,9930,9930,9930,9930,200
|
|
20230726,160100,356680750,9930,9930,9930,9930,0
|
|
20230726,160000,356680750,9930,9930,9930,9930,0
|
|
20230726,155900,356680750,9930,9930,9930,9930,0
|
|
20230726,155800,356680750,9930,9930,9930,9930,0
|
|
20230726,155700,356680750,9930,9930,9930,9930,0
|
|
20230726,155600,356680750,9930,9930,9930,9930,0
|
|
20230726,155500,356680750,9930,9930,9930,9930,0
|
|
20230726,155400,356680750,9930,9930,9930,9930,0
|
|
20230726,155300,356680750,9930,9930,9930,9930,0
|
|
20230726,155200,356680750,9930,9930,9930,9930,0
|
|
20230726,155100,356680750,9930,9930,9930,9930,0
|
|
20230726,155000,356680750,9930,9930,9930,9930,0
|
|
20230726,154900,356680750,9930,9930,9930,9930,0
|
|
20230726,154800,356680750,9930,9930,9930,9930,0
|
|
20230726,154700,356680750,9930,9930,9930,9930,0
|
|
20230726,154600,356680750,9930,9930,9930,9930,0
|
|
20230726,154500,356680750,9930,9930,9930,9930,0
|
|
20230726,154400,356680750,9930,9930,9930,9930,0
|
|
20230726,154300,356680750,9930,9930,9930,9930,0
|
|
20230726,154200,356680750,9930,9930,9930,9930,0
|
|
20230726,154100,356680750,9930,9930,9930,9930,0
|
|
20230726,154000,356680750,9930,9930,9930,9930,0
|
|
20230726,153900,356680750,9930,9930,9930,9930,0
|
|
20230726,153800,356680750,9930,9930,9930,9930,0
|
|
20230726,153700,356680750,9930,9930,9930,9930,0
|
|
20230726,153600,356680750,9930,9930,9930,9930,0
|
|
20230726,153500,356680750,9930,9930,9930,9930,0
|
|
20230726,153400,356680750,9930,9930,9930,9930,0
|
|
20230726,153300,356680750,9930,9930,9930,9930,0
|
|
20230726,153200,356680750,9930,9930,9930,9930,200
|
|
20230726,153100,356680750,9930,9930,9930,9930,0
|
|
20230726,153000,356680750,9930,9930,9930,9930,200
|
|
20230726,152900,354694750,9970,9970,9970,9970,0
|
|
20230726,152800,354694750,9970,9970,9970,9970,0
|
|
20230726,152700,354694750,9970,9970,9970,9970,0
|
|
20230726,152600,354694750,9970,9970,9970,9970,0
|
|
20230726,152500,354694750,9970,9970,9970,9970,0
|
|
20230726,152400,354694750,9970,9970,9970,9970,0
|
|
20230726,152300,354694750,9970,9970,9970,9970,0
|
|
20230726,152200,354694750,9970,9970,9970,9970,0
|
|
20230726,152100,354694750,9970,9970,9970,9970,0
|
|
20230726,152000,354694750,9970,9970,9970,9970,0
|
|
20230726,151900,354694750,9970,9970,9970,9970,70
|
|
20230726,151800,353996850,9920,9920,9920,9920,0
|
|
20230726,151700,353996850,9920,9920,9920,9920,0
|
|
20230726,151600,353996850,9920,9920,9920,9920,0
|
|
20230726,151500,353996850,9920,9920,9920,9920,262
|
|
20230726,151400,351397810,9920,9960,9970,9920,582
|
|
20230726,151300,345610800,9960,9960,9960,9960,30
|
|
20230726,151200,345312000,9970,9970,9970,9970,2
|
|
20230726,151100,345292060,9970,9970,9970,9970,10
|
|
20230726,151000,345192360,9960,9960,9960,9960,0
|
|
20230726,150900,345192360,9960,9960,9960,9960,26
|
|
20230726,150800,344933400,9970,9970,9970,9970,0
|
|
20230726,150700,344933400,9970,9970,9970,9970,0
|
|
20230726,150600,344933400,9970,9970,9970,9970,51
|
|
20230726,150500,344424930,9970,9970,9970,9970,0
|
|
20230726,150400,344424930,9970,9970,9970,9970,1
|
|
20230726,150300,344414960,9960,9960,9960,9960,0
|
|
20230726,150200,344414960,9960,9960,9960,9960,0
|
|
20230726,150100,344414960,9960,9960,9960,9960,12
|
|
20230726,150000,344295440,9960,9960,9960,9960,2
|
|
20230726,145900,344275520,9960,9960,9960,9960,5
|
|
20230726,145800,344225720,9970,9970,9970,9970,0
|
|
20230726,145700,344225720,9970,9970,9970,9970,0
|
|
20230726,145600,344225720,9970,9970,9970,9970,0
|
|
20230726,145500,344225720,9970,9970,9970,9970,0
|
|
20230726,145400,344225720,9970,9970,9970,9970,1
|
|
20230726,145300,344215750,9970,9970,9970,9970,0
|
|
20230726,145200,344215750,9970,9970,9970,9970,0
|
|
20230726,145100,344215750,9970,9970,9970,9970,0
|
|
20230726,145000,344215750,9970,9970,9970,9970,0
|
|
20230726,144900,344215750,9970,9970,9970,9970,0
|
|
20230726,144800,344215750,9970,9970,9970,9970,15
|
|
20230726,144700,344066200,9970,9970,9970,9970,1
|
|
20230726,144600,344056230,9970,9970,9970,9970,11
|
|
20230726,144500,343946560,9970,9970,9970,9970,0
|
|
20230726,144400,343946560,9970,9970,9970,9970,0
|
|
20230726,144300,343946560,9970,9970,9970,9970,282
|
|
20230726,144200,341135020,9970,9970,9970,9970,6
|
|
20230726,144100,341075200,9950,9950,9950,9950,5
|
|
20230726,144000,341025450,9950,9950,9950,9950,0
|
|
20230726,143900,341025450,9950,9950,9950,9950,10
|
|
20230726,143800,340925950,9910,9910,9910,9910,0
|
|
20230726,143700,340925950,9910,9910,9910,9910,0
|
|
20230726,143600,340925950,9910,9910,9910,9910,3
|
|
20230726,143500,340896220,9910,9910,9910,9910,0
|
|
20230726,143400,340896220,9910,9910,9910,9910,0
|
|
20230726,143300,340896220,9910,9910,9910,9910,0
|
|
20230726,143200,340896220,9910,9910,9910,9910,0
|
|
20230726,143100,340896220,9910,9910,9910,9910,0
|
|
20230726,143000,340896220,9910,9920,9920,9910,199
|
|
20230726,142900,338923720,9910,9910,9910,9910,0
|
|
20230726,142800,338923720,9910,9910,9910,9910,0
|
|
20230726,142700,338923720,9910,9910,9910,9910,0
|
|
20230726,142600,338923720,9910,9910,9910,9910,0
|
|
20230726,142500,338923720,9910,9910,9910,9910,0
|
|
20230726,142400,338923720,9910,9910,9910,9910,0
|
|
20230726,142300,338923720,9910,9910,9910,9910,0
|
|
20230726,142200,338923720,9910,9910,9910,9910,0
|
|
20230726,142100,338923720,9910,9910,9910,9910,0
|
|
20230726,142000,338923720,9910,9910,9910,9910,0
|
|
20230726,141900,338923720,9910,9910,9910,9910,0
|
|
20230726,141800,338923720,9910,9910,9910,9910,0
|
|
20230726,141700,338923720,9910,9910,9910,9910,10
|
|
20230726,141600,338824620,9910,9910,9910,9910,1
|
|
20230726,141500,338814710,9910,9910,9910,9910,396
|
|
20230726,141400,334890350,9910,9950,9950,9910,670
|
|
20230726,141300,328245050,9960,9960,9960,9960,0
|
|
20230726,141200,328245050,9960,9960,9960,9960,99
|
|
20230726,141100,327259010,9960,9960,9960,9960,0
|
|
20230726,141000,327259010,9960,9970,9970,9960,6
|
|
20230726,140900,327199200,9970,9970,9970,9970,5
|
|
20230726,140800,327149350,9970,9970,9970,9970,100
|
|
20230726,140700,326152350,9970,9970,9970,9970,30
|
|
20230726,140600,325853250,9980,9980,9980,9980,5
|
|
20230726,140500,325803350,9980,9980,9980,9980,1
|
|
20230726,140400,325793370,9980,9980,9980,9980,0
|
|
20230726,140300,325793370,9980,9980,9980,9980,0
|
|
20230726,140200,325793370,9980,9980,9980,9980,0
|
|
20230726,140100,325793370,9980,9990,9990,9980,21
|
|
20230726,140000,325583630,10000,10000,10000,10000,0
|
|
20230726,135900,325583630,10000,10000,10000,10000,2
|
|
20230726,135800,325563630,9990,9990,9990,9990,50
|
|
20230726,135700,325064130,9990,9990,9990,9990,0
|
|
20230726,135600,325064130,9990,9990,9990,9990,0
|
|
20230726,135500,325064130,9990,9990,9990,9990,0
|
|
20230726,135400,325064130,9990,9990,9990,9990,0
|
|
20230726,135300,325064130,9990,9990,9990,9990,0
|
|
20230726,135200,325064130,9990,9980,9990,9980,367
|
|
20230726,135100,321400800,9970,9970,9970,9970,10
|
|
20230726,135000,321301100,9950,9950,9950,9950,0
|
|
20230726,134900,321301100,9950,9950,9950,9950,30
|
|
20230726,134800,321002600,9950,9950,9950,9950,10
|
|
20230726,134700,320903100,9980,9980,9980,9980,0
|
|
20230726,134600,320903100,9980,9990,9990,9980,368
|
|
20230726,134500,317229690,10000,10000,10000,10000,0
|
|
20230726,134400,317229690,10000,10000,10000,10000,0
|
|
20230726,134300,317229690,10000,10000,10000,10000,0
|
|
20230726,134200,317229690,10000,10000,10000,10000,0
|
|
20230726,134100,317229690,10000,10000,10000,10000,52
|
|
20230726,134000,316709690,9990,9990,9990,9990,0
|
|
20230726,133900,316709690,9990,9990,9990,9990,14
|
|
20230726,133800,316569830,9980,9960,9980,9960,480
|
|
20230726,133700,311782710,9960,9940,9960,9940,361
|
|
20230726,133600,308188780,9930,9930,9930,9930,80
|
|
20230726,133500,307394380,9910,9910,9910,9910,0
|
|
20230726,133400,307394380,9910,9910,9910,9910,55
|
|
20230726,133300,306849330,9900,9900,9900,9900,0
|
|
20230726,133200,306849330,9900,9900,9900,9900,0
|
|
20230726,133100,306849330,9900,9900,9900,9900,0
|
|
20230726,133000,306849330,9900,9900,9900,9900,743
|
|
20230726,132900,299493630,9900,9900,9900,9900,10
|
|
20230726,132800,299394630,9900,9900,9900,9900,20
|
|
20230726,132700,299196630,9890,9890,9890,9890,0
|
|
20230726,132600,299196630,9890,9890,9890,9890,0
|
|
20230726,132500,299196630,9890,9890,9890,9890,3
|
|
20230726,132400,299166960,9900,9900,9900,9900,10
|
|
20230726,132300,299067960,9890,9890,9890,9890,0
|
|
20230726,132200,299067960,9890,9890,9890,9890,5
|
|
20230726,132100,299018510,9900,9900,9900,9900,3
|
|
20230726,132000,298988810,9900,9900,9900,9900,46
|
|
20230726,131900,298533410,9890,9890,9890,9890,0
|
|
20230726,131800,298533410,9890,9890,9890,9890,10
|
|
20230726,131700,298434510,9890,9890,9890,9890,66
|
|
20230726,131600,297781770,9890,9890,9890,9890,700
|
|
20230726,131500,290858770,9900,9900,9900,9900,116
|
|
20230726,131400,289710370,9890,9890,9890,9890,15
|
|
20230726,131300,289562020,9890,9890,9890,9890,0
|
|
20230726,131200,289562020,9890,9890,9890,9890,0
|
|
20230726,131100,289562020,9890,9890,9890,9890,0
|
|
20230726,131000,289562020,9890,9890,9890,9890,0
|
|
20230726,130900,289562020,9890,9890,9890,9890,0
|
|
20230726,130800,289562020,9890,9890,9890,9890,10
|
|
20230726,130700,289463120,9900,9900,9900,9900,0
|
|
20230726,130600,289463120,9900,9900,9900,9900,2
|
|
20230726,130500,289443320,9900,9900,9900,9900,40
|
|
20230726,130400,289047320,9900,9900,9900,9900,0
|
|
20230726,130300,289047320,9900,9900,9900,9900,5
|
|
20230726,130200,288997820,9900,9900,9900,9900,4
|
|
20230726,130100,288958220,9900,9900,9900,9900,2
|
|
20230726,130000,288938420,9900,9900,9900,9900,1
|
|
20230726,125900,288928520,9900,9900,9900,9900,2
|
|
20230726,125800,288908720,9900,9900,9900,9900,8
|
|
20230726,125700,288829520,9900,9900,9900,9900,2
|
|
20230726,125600,288809720,9890,9890,9890,9890,0
|
|
20230726,125500,288809720,9890,9890,9890,9890,0
|
|
20230726,125400,288809720,9890,9890,9890,9890,0
|
|
20230726,125300,288809720,9890,9890,9890,9890,0
|
|
20230726,125200,288809720,9890,9890,9890,9890,10
|
|
20230726,125100,288710820,9890,9890,9890,9890,19
|
|
20230726,125000,288522910,9900,9900,9900,9900,1
|
|
20230726,124900,288513010,9900,9900,9900,9900,100
|
|
20230726,124800,287523010,9900,9900,9900,9900,0
|
|
20230726,124700,287523010,9900,9900,9900,9900,0
|
|
20230726,124600,287523010,9900,9900,9900,9900,3
|
|
20230726,124500,287493310,9900,9900,9900,9900,3
|
|
20230726,124400,287463610,9900,9900,9900,9900,15
|
|
20230726,124300,287315110,9900,9900,9900,9900,0
|
|
20230726,124200,287315110,9900,9930,9930,9900,12
|
|
20230726,124100,287196250,9910,9910,9910,9910,70
|
|
20230726,124000,286502550,9910,9910,9910,9910,0
|
|
20230726,123900,286502550,9910,9910,9910,9910,8
|
|
20230726,123800,286423270,9910,9910,9910,9910,0
|
|
20230726,123700,286423270,9910,9910,9910,9910,0
|
|
20230726,123600,286423270,9910,9910,9910,9910,0
|
|
20230726,123500,286423270,9910,9910,9910,9910,477
|
|
20230726,123400,281696200,9900,9900,9900,9900,0
|
|
20230726,123300,281696200,9900,9900,9900,9900,0
|
|
20230726,123200,281696200,9900,9900,9900,9900,11
|
|
20230726,123100,281587300,9910,9910,9910,9910,0
|
|
20230726,123000,281587300,9910,9910,9910,9910,129
|
|
20230726,122900,280308910,9910,9910,9910,9910,0
|
|
20230726,122800,280308910,9910,9910,9910,9910,0
|
|
20230726,122700,280308910,9910,9910,9910,9910,0
|
|
20230726,122600,280308910,9910,9920,9920,9910,55
|
|
20230726,122500,279763320,9920,9920,9920,9920,3
|
|
20230726,122400,279733560,9930,9930,9930,9930,0
|
|
20230726,122300,279733560,9930,9930,9930,9930,0
|
|
20230726,122200,279733560,9930,9930,9930,9930,0
|
|
20230726,122100,279733560,9930,9930,9930,9930,1
|
|
20230726,122000,279723630,9930,9930,9930,9930,10
|
|
20230726,121900,279624330,9920,9920,9920,9920,0
|
|
20230726,121800,279624330,9920,9920,9920,9920,0
|
|
20230726,121700,279624330,9920,9920,9920,9920,0
|
|
20230726,121600,279624330,9920,9920,9920,9920,0
|
|
20230726,121500,279624330,9920,9920,9920,9920,0
|
|
20230726,121400,279624330,9920,9920,9920,9920,0
|
|
20230726,121300,279624330,9920,9920,9920,9920,0
|
|
20230726,121200,279624330,9920,9920,9920,9920,5
|
|
20230726,121100,279574730,9900,9900,9900,9900,72
|
|
20230726,121000,278861930,9900,9910,9910,9900,363
|
|
20230726,120900,275268050,9920,9920,9920,9920,0
|
|
20230726,120800,275268050,9920,9920,9920,9920,24
|
|
20230726,120700,275029970,9930,9930,9930,9930,3
|
|
20230726,120600,275000180,9930,9930,9930,9930,0
|
|
20230726,120500,275000180,9930,9930,9930,9930,14
|
|
20230726,120400,274861160,9930,9930,9930,9930,27
|
|
20230726,120300,274593050,9930,9930,9930,9930,7
|
|
20230726,120200,274523540,9930,9940,9940,9930,8
|
|
20230726,120100,274444080,9930,9930,9930,9930,4
|
|
20230726,120000,274404360,9930,9930,9930,9930,0
|
|
20230726,115900,274404360,9930,9930,9930,9930,0
|
|
20230726,115800,274404360,9930,9930,9930,9930,0
|
|
20230726,115700,274404360,9930,9930,9930,9930,0
|
|
20230726,115600,274404360,9930,9930,9930,9930,0
|
|
20230726,115500,274404360,9930,9930,9930,9930,0
|
|
20230726,115400,274404360,9930,9930,9930,9930,0
|
|
20230726,115300,274404360,9930,9930,9930,9930,0
|
|
20230726,115200,274404360,9930,9930,9930,9930,0
|
|
20230726,115100,274404360,9930,9930,9930,9930,6
|
|
20230726,115000,274344780,9930,9930,9930,9930,0
|
|
20230726,114900,274344780,9930,9930,9930,9930,0
|
|
20230726,114800,274344780,9930,9930,9930,9930,4
|
|
20230726,114700,274305060,9920,9920,9920,9920,80
|
|
20230726,114600,273511460,9910,9910,9910,9910,0
|
|
20230726,114500,273511460,9910,9910,9910,9910,0
|
|
20230726,114400,273511460,9910,9900,9910,9900,108
|
|
20230726,114300,272441240,9900,9900,9900,9900,1
|
|
20230726,114200,272431340,9900,9900,9900,9900,0
|
|
20230726,114100,272431340,9900,9900,9900,9900,3
|
|
20230726,114000,272401640,9900,9900,9900,9900,0
|
|
20230726,113900,272401640,9900,9900,9900,9900,191
|
|
20230726,113800,270510740,9900,9900,9900,9900,0
|
|
20230726,113700,270510740,9900,9900,9900,9900,0
|
|
20230726,113600,270510740,9900,9900,9900,9900,0
|
|
20230726,113500,270510740,9900,9900,9900,9900,30
|
|
20230726,113400,270213740,9900,9890,9900,9890,201
|
|
20230726,113300,268224160,9890,9890,9890,9890,0
|
|
20230726,113200,268224160,9890,9890,9890,9890,0
|
|
20230726,113100,268224160,9890,9890,9890,9890,74
|
|
20230726,113000,267492300,9890,9880,9890,9880,600
|
|
20230726,112900,261564290,9880,9870,9880,9870,2
|
|
20230726,112800,261544540,9870,9870,9870,9870,0
|
|
20230726,112700,261544540,9870,9870,9870,9870,0
|
|
20230726,112600,261544540,9870,9870,9870,9870,0
|
|
20230726,112500,261544540,9870,9870,9870,9870,59
|
|
20230726,112400,260962210,9870,9870,9870,9870,0
|
|
20230726,112300,260962210,9870,9870,9870,9870,3
|
|
20230726,112200,260932600,9870,9870,9870,9870,0
|
|
20230726,112100,260932600,9870,9870,9870,9870,0
|
|
20230726,112000,260932600,9870,9870,9870,9870,0
|
|
20230726,111900,260932600,9870,9860,9870,9860,7
|
|
20230726,111800,260863520,9880,9870,9880,9870,102
|
|
20230726,111700,259855850,9860,9860,9860,9860,141
|
|
20230726,111600,258465590,9860,9860,9860,9860,1
|
|
20230726,111500,258455730,9870,9870,9870,9870,52
|
|
20230726,111400,257942490,9870,9870,9870,9870,58
|
|
20230726,111300,257370030,9880,9880,9880,9880,0
|
|
20230726,111200,257370030,9880,9880,9880,9880,0
|
|
20230726,111100,257370030,9880,9880,9880,9880,150
|
|
20230726,111000,255888030,9880,9880,9880,9880,5
|
|
20230726,110900,255838630,9880,9870,9880,9870,17
|
|
20230726,110800,255670810,9870,9870,9870,9870,28
|
|
20230726,110700,255394450,9870,9870,9870,9870,0
|
|
20230726,110600,255394450,9870,9870,9870,9870,4
|
|
20230726,110500,255354970,9880,9870,9880,9870,501
|
|
20230726,110400,250408540,9870,9870,9870,9870,5
|
|
20230726,110300,250359190,9870,9870,9870,9870,84
|
|
20230726,110200,249530110,9870,9870,9870,9870,35
|
|
20230726,110100,249184660,9870,9870,9870,9870,0
|
|
20230726,110000,249184660,9870,9870,9870,9870,2
|
|
20230726,105900,249164920,9850,9860,9860,9850,76
|
|
20230726,105800,248416240,9870,9870,9870,9870,10
|
|
20230726,105700,248317540,9830,9870,9870,9830,1389
|
|
20230726,105600,234641750,9870,9870,9870,9870,10
|
|
20230726,105500,234543050,9860,9860,9860,9860,0
|
|
20230726,105400,234543050,9860,9860,9860,9860,10
|
|
20230726,105300,234444450,9880,9880,9880,9880,1
|
|
20230726,105200,234434570,9890,9860,9890,9860,12
|
|
20230726,105100,234315920,9850,9850,9850,9850,0
|
|
20230726,105000,234315920,9850,9850,9850,9850,30
|
|
20230726,104900,234020420,9840,9840,9840,9840,0
|
|
20230726,104800,234020420,9840,9850,9850,9840,393
|
|
20230726,104700,230150070,9840,9840,9840,9840,0
|
|
20230726,104600,230150070,9840,9840,9840,9840,0
|
|
20230726,104500,230150070,9840,9840,9840,9840,20
|
|
20230726,104400,229953270,9840,9840,9840,9840,73
|
|
20230726,104300,229234950,9840,9840,9850,9840,107
|
|
20230726,104200,228182060,9840,9840,9840,9840,501
|
|
20230726,104100,223252220,9850,9850,9850,9850,38
|
|
20230726,104000,222877920,9850,9850,9850,9850,500
|
|
20230726,103900,217952920,9850,9870,9870,9850,1819
|
|
20230726,103800,200032710,9900,9900,9900,9900,10
|
|
20230726,103700,199933710,9900,9900,9900,9900,0
|
|
20230726,103600,199933710,9900,9890,9900,9890,300
|
|
20230726,103500,196963720,9870,9870,9870,9870,0
|
|
20230726,103400,196963720,9870,9870,9880,9870,477
|
|
20230726,103300,192255710,9870,9870,9870,9870,556
|
|
20230726,103200,186767990,9870,9870,9870,9870,0
|
|
20230726,103100,186767990,9870,9870,9870,9870,99
|
|
20230726,103000,185790860,9870,9880,9880,9870,37
|
|
20230726,102900,185425570,9880,9890,9890,9880,510
|
|
20230726,102800,180386040,9890,9900,9900,9890,78
|
|
20230726,102700,179614110,9900,9910,9910,9900,1685
|
|
20230726,102600,162931570,9910,9910,9910,9910,100
|
|
20230726,102500,161940570,9910,9910,9910,9910,0
|
|
20230726,102400,161940570,9910,9970,9970,9910,5
|
|
20230726,102300,161890780,9970,9920,9970,9910,137
|
|
20230726,102200,160528790,9920,9920,9920,9920,10
|
|
20230726,102100,160429590,9920,9920,9920,9920,2
|
|
20230726,102000,160409750,9920,9920,9920,9920,40
|
|
20230726,101900,160012950,9920,9920,9920,9920,290
|
|
20230726,101800,157136150,9970,9950,9970,9940,34
|
|
20230726,101700,156797750,9920,9920,9920,9920,0
|
|
20230726,101600,156797750,9920,9920,9920,9920,3
|
|
20230726,101500,156767990,9920,9940,9940,9920,803
|
|
20230726,101400,148798230,9950,9940,9950,9940,201
|
|
20230726,101300,146798380,9940,9940,9940,9940,10
|
|
20230726,101200,146698980,9930,9920,9930,9920,4
|
|
20230726,101100,146659280,9910,9910,9910,9910,9
|
|
20230726,101000,146570090,9910,9910,9910,9910,2
|
|
20230726,100900,146550270,9910,9900,9910,9900,661
|
|
20230726,100800,140006160,9890,9890,9890,9890,0
|
|
20230726,100700,140006160,9890,9900,9910,9890,677
|
|
20230726,100600,133304150,9910,9920,9920,9900,1580
|
|
20230726,100500,117637660,9930,9940,9940,9930,2363
|
|
20230726,100400,94169880,9940,9950,9950,9940,65
|
|
20230726,100300,93523190,9950,9960,9960,9950,97
|
|
20230726,100200,92558010,9960,9960,9960,9960,47
|
|
20230726,100100,92089890,9960,9960,9960,9960,20
|
|
20230726,100000,91890690,9960,10000,10000,9960,2
|
|
20230726,095900,91870730,9960,9970,9970,9960,107
|
|
20230726,095800,90804960,9960,9960,9960,9960,0
|
|
20230726,095700,90804960,9960,9960,9960,9960,3
|
|
20230726,095600,90775080,9960,9970,9970,9960,22
|
|
20230726,095500,90555810,9970,9950,9970,9950,6
|
|
20230726,095400,90496010,9950,9950,9970,9950,407
|
|
20230726,095300,86442740,9940,9960,9970,9940,728
|
|
20230726,095200,79193150,9950,9950,9950,9950,0
|
|
20230726,095100,79193150,9950,9950,9950,9950,1
|
|
20230726,095000,79183200,9950,9960,9960,9950,608
|
|
20230726,094900,73127530,9960,9970,9970,9960,449
|
|
20230726,094800,68651030,9970,9990,9990,9970,200
|
|
20230726,094700,66655480,10000,10000,10000,10000,2
|
|
20230726,094600,66635480,9990,9990,9990,9990,150
|
|
20230726,094500,65136980,9990,9990,10000,9990,10
|
|
20230726,094400,65037000,9990,9990,9990,9990,1076
|
|
20230726,094300,54287760,9980,9970,9990,9970,12
|
|
20230726,094200,54167910,9970,9980,9980,9970,6
|
|
20230726,094100,54108050,9970,9980,9980,9970,34
|
|
20230726,094000,53768740,9980,9980,9980,9970,19
|
|
20230726,093900,53579140,9980,9980,9980,9980,31
|
|
20230726,093800,53269760,9990,9990,9990,9990,22
|
|
20230726,093700,53049980,9990,10040,10040,9990,12
|
|
20230726,093600,52930050,9990,9980,9990,9980,117
|
|
20230726,093500,51761430,9990,9990,9990,9980,148
|
|
20230726,093400,50283920,9990,10000,10000,9990,78
|
|
20230726,093300,49504690,9990,9990,10050,9990,7
|
|
20230726,093200,49434610,10000,10000,10000,10000,0
|
|
20230726,093100,49434610,10000,10000,10000,9990,8
|
|
20230726,093000,49354620,9990,9990,9990,9990,6
|
|
20230726,092900,49294680,9990,9990,9990,9990,231
|
|
20230726,092800,46986990,9990,10000,10000,9990,28
|
|
20230726,092700,46707000,10000,9990,10000,9990,405
|
|
20230726,092600,42660050,9990,9990,9990,9990,10
|
|
20230726,092500,42560150,9990,10000,10000,9990,1321
|
|
20230726,092400,29355610,10000,10000,10000,10000,60
|
|
20230726,092300,28755610,10000,10000,10000,10000,40
|
|
20230726,092200,28355610,10000,10010,10010,10000,1149
|
|
20230726,092100,16865410,10020,10020,10020,10020,18
|
|
20230726,092000,16685050,10020,10020,10020,10020,1
|
|
20230726,091900,16675030,10020,10020,10020,10020,20
|
|
20230726,091800,16474630,10020,10020,10020,10020,30
|
|
20230726,091700,16174030,10020,10020,10020,10020,3
|
|
20230726,091600,16143970,10020,10020,10020,10020,17
|
|
20230726,091500,15973630,10090,10090,10090,10090,4
|
|
20230726,091400,15933270,10090,10090,10090,10090,1
|
|
20230726,091300,15923180,10090,10090,10090,10090,0
|
|
20230726,091200,15923180,10090,10090,10090,10090,0
|
|
20230726,091100,15923180,10090,10040,10090,10000,261
|
|
20230726,091000,13306640,10030,10040,10040,10030,44
|
|
20230726,090900,12864930,10040,10050,10050,10040,355
|
|
20230726,090800,9298470,10070,10070,10070,10070,0
|
|
20230726,090700,9298470,10070,10070,10070,10070,10
|
|
20230726,090600,9197770,10050,10050,10050,10050,301
|
|
20230726,090500,6172720,10050,10050,10050,10050,0
|
|
20230726,090400,6172720,10050,10050,10050,10050,102
|
|
20230726,090300,5147620,10050,10050,10050,10050,0
|
|
20230726,090200,5147620,10050,10060,10060,10050,110
|
|
20230726,090100,4042080,10080,10080,10080,10080,0
|
|
20230726,090000,4042080,10080,10080,10080,10080,401
|