585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,184200,293111300,5850,5850,5850,5850,149
|
|
20230726,184100,293111300,5850,5850,5850,5850,0
|
|
20230726,184000,293111300,5850,5850,5850,5850,0
|
|
20230726,183900,293111300,5850,5850,5850,5850,0
|
|
20230726,183800,293111300,5850,5850,5850,5850,0
|
|
20230726,183700,293111300,5850,5850,5850,5850,0
|
|
20230726,183600,293111300,5850,5850,5850,5850,0
|
|
20230726,183500,293111300,5850,5850,5850,5850,0
|
|
20230726,183400,293111300,5850,5850,5850,5850,0
|
|
20230726,183300,293111300,5850,5850,5850,5850,0
|
|
20230726,183200,293111300,5850,5850,5850,5850,0
|
|
20230726,183100,293111300,5850,5850,5850,5850,0
|
|
20230726,183000,293111300,5850,5850,5850,5850,0
|
|
20230726,182900,293111300,5850,5850,5850,5850,0
|
|
20230726,182800,293111300,5850,5850,5850,5850,0
|
|
20230726,182700,293111300,5850,5850,5850,5850,0
|
|
20230726,182600,293111300,5850,5850,5850,5850,0
|
|
20230726,182500,293111300,5850,5850,5850,5850,0
|
|
20230726,182400,293111300,5850,5850,5850,5850,0
|
|
20230726,182300,293111300,5850,5850,5850,5850,0
|
|
20230726,182200,293111300,5850,5850,5850,5850,0
|
|
20230726,182100,293111300,5850,5850,5850,5850,0
|
|
20230726,182000,293111300,5850,5850,5850,5850,0
|
|
20230726,181900,293111300,5850,5850,5850,5850,0
|
|
20230726,181800,293111300,5850,5850,5850,5850,0
|
|
20230726,181700,293111300,5850,5850,5850,5850,0
|
|
20230726,181600,293111300,5850,5850,5850,5850,0
|
|
20230726,181500,293111300,5850,5850,5850,5850,0
|
|
20230726,181400,293111300,5850,5850,5850,5850,0
|
|
20230726,181300,293111300,5850,5850,5850,5850,0
|
|
20230726,181200,293111300,5850,5850,5850,5850,149
|
|
20230726,181100,293111300,5850,5850,5850,5850,0
|
|
20230726,181000,293111300,5850,5850,5850,5850,0
|
|
20230726,180900,293111300,5850,5850,5850,5850,0
|
|
20230726,180800,293111300,5850,5850,5850,5850,0
|
|
20230726,180700,293111300,5850,5850,5850,5850,0
|
|
20230726,180600,293111300,5850,5850,5850,5850,0
|
|
20230726,180500,293111300,5850,5850,5850,5850,0
|
|
20230726,180400,293111300,5850,5850,5850,5850,0
|
|
20230726,180300,293111300,5850,5850,5850,5850,0
|
|
20230726,180200,293111300,5850,5850,5850,5850,0
|
|
20230726,180100,293111300,5850,5850,5850,5850,0
|
|
20230726,180000,293111300,5850,5850,5850,5850,0
|
|
20230726,175900,293111300,5850,5850,5850,5850,0
|
|
20230726,175800,293111300,5850,5850,5850,5850,0
|
|
20230726,175700,293111300,5850,5850,5850,5850,0
|
|
20230726,175600,293111300,5850,5850,5850,5850,0
|
|
20230726,175500,293111300,5850,5850,5850,5850,0
|
|
20230726,175400,293111300,5850,5850,5850,5850,0
|
|
20230726,175300,293111300,5850,5850,5850,5850,0
|
|
20230726,175200,293111300,5850,5850,5850,5850,0
|
|
20230726,175100,293111300,5850,5850,5850,5850,0
|
|
20230726,175000,293111300,5850,5850,5850,5850,0
|
|
20230726,174900,293111300,5850,5850,5850,5850,0
|
|
20230726,174800,293111300,5850,5850,5850,5850,0
|
|
20230726,174700,293111300,5850,5850,5850,5850,0
|
|
20230726,174600,293111300,5850,5850,5850,5850,0
|
|
20230726,174500,293111300,5850,5850,5850,5850,0
|
|
20230726,174400,293111300,5850,5850,5850,5850,0
|
|
20230726,174300,293111300,5850,5850,5850,5850,0
|
|
20230726,174200,293111300,5850,5850,5850,5850,149
|
|
20230726,174100,293111300,5850,5850,5850,5850,0
|
|
20230726,174000,293111300,5850,5850,5850,5850,0
|
|
20230726,173900,293111300,5850,5850,5850,5850,0
|
|
20230726,173800,293111300,5850,5850,5850,5850,0
|
|
20230726,173700,293111300,5850,5850,5850,5850,0
|
|
20230726,173600,293111300,5850,5850,5850,5850,0
|
|
20230726,173500,293111300,5850,5850,5850,5850,0
|
|
20230726,173400,293111300,5850,5850,5850,5850,0
|
|
20230726,173300,293111300,5850,5850,5850,5850,0
|
|
20230726,173200,293111300,5850,5850,5850,5850,0
|
|
20230726,173100,293111300,5850,5850,5850,5850,0
|
|
20230726,173000,293111300,5850,5850,5850,5850,0
|
|
20230726,172900,293111300,5850,5850,5850,5850,0
|
|
20230726,172800,293111300,5850,5850,5850,5850,0
|
|
20230726,172700,293111300,5850,5850,5850,5850,0
|
|
20230726,172600,293111300,5850,5850,5850,5850,0
|
|
20230726,172500,293111300,5850,5850,5850,5850,0
|
|
20230726,172400,293111300,5850,5850,5850,5850,0
|
|
20230726,172300,293111300,5850,5850,5850,5850,0
|
|
20230726,172200,293111300,5850,5850,5850,5850,0
|
|
20230726,172100,293111300,5850,5850,5850,5850,0
|
|
20230726,172000,293111300,5850,5850,5850,5850,0
|
|
20230726,171900,293111300,5850,5850,5850,5850,0
|
|
20230726,171800,293111300,5850,5850,5850,5850,0
|
|
20230726,171700,293111300,5850,5850,5850,5850,0
|
|
20230726,171600,293111300,5850,5850,5850,5850,0
|
|
20230726,171500,293111300,5850,5850,5850,5850,0
|
|
20230726,171400,293111300,5850,5850,5850,5850,0
|
|
20230726,171300,293111300,5850,5850,5850,5850,0
|
|
20230726,171200,293111300,5850,5850,5850,5850,149
|
|
20230726,171100,293111300,5850,5850,5850,5850,0
|
|
20230726,171000,293111300,5850,5850,5850,5850,0
|
|
20230726,170900,293111300,5850,5850,5850,5850,0
|
|
20230726,170800,293111300,5850,5850,5850,5850,0
|
|
20230726,170700,293111300,5850,5850,5850,5850,0
|
|
20230726,170600,293111300,5850,5850,5850,5850,0
|
|
20230726,170500,293111300,5850,5850,5850,5850,0
|
|
20230726,170400,293111300,5850,5850,5850,5850,0
|
|
20230726,170300,293111300,5850,5850,5850,5850,0
|
|
20230726,170200,293111300,5850,5850,5850,5850,0
|
|
20230726,170100,293111300,5850,5850,5850,5850,0
|
|
20230726,170000,293111300,5850,5850,5850,5850,0
|
|
20230726,165900,293111300,5850,5850,5850,5850,0
|
|
20230726,165800,293111300,5850,5850,5850,5850,0
|
|
20230726,165700,293111300,5850,5850,5850,5850,0
|
|
20230726,165600,293111300,5850,5850,5850,5850,0
|
|
20230726,165500,293111300,5850,5850,5850,5850,0
|
|
20230726,165400,293111300,5850,5850,5850,5850,0
|
|
20230726,165300,293111300,5850,5850,5850,5850,0
|
|
20230726,165200,293111300,5850,5850,5850,5850,0
|
|
20230726,165100,293111300,5850,5850,5850,5850,0
|
|
20230726,165000,293111300,5850,5850,5850,5850,0
|
|
20230726,164900,293111300,5850,5850,5850,5850,0
|
|
20230726,164800,293111300,5850,5850,5850,5850,0
|
|
20230726,164700,293111300,5850,5850,5850,5850,0
|
|
20230726,164600,293111300,5850,5850,5850,5850,0
|
|
20230726,164500,293111300,5850,5850,5850,5850,0
|
|
20230726,164400,293111300,5850,5850,5850,5850,0
|
|
20230726,164300,293111300,5850,5850,5850,5850,0
|
|
20230726,164200,293111300,5850,5850,5850,5850,149
|
|
20230726,164100,293111300,5850,5850,5850,5850,0
|
|
20230726,164000,293111300,5850,5850,5850,5850,0
|
|
20230726,163900,293111300,5850,5850,5850,5850,0
|
|
20230726,163800,293111300,5850,5850,5850,5850,0
|
|
20230726,163700,293111300,5850,5850,5850,5850,0
|
|
20230726,163600,293111300,5850,5850,5850,5850,0
|
|
20230726,163500,293111300,5850,5850,5850,5850,0
|
|
20230726,163400,293111300,5850,5850,5850,5850,0
|
|
20230726,163300,293111300,5850,5850,5850,5850,0
|
|
20230726,163200,293111300,5850,5850,5850,5850,0
|
|
20230726,163100,293111300,5850,5850,5850,5850,0
|
|
20230726,163000,293111300,5850,5850,5850,5850,0
|
|
20230726,162900,293111300,5850,5850,5850,5850,0
|
|
20230726,162800,293111300,5850,5850,5850,5850,0
|
|
20230726,162700,293111300,5850,5850,5850,5850,0
|
|
20230726,162600,293111300,5850,5850,5850,5850,0
|
|
20230726,162500,293111300,5850,5850,5850,5850,0
|
|
20230726,162400,293111300,5850,5850,5850,5850,0
|
|
20230726,162300,293111300,5850,5850,5850,5850,0
|
|
20230726,162200,293111300,5850,5850,5850,5850,0
|
|
20230726,162100,293111300,5850,5850,5850,5850,0
|
|
20230726,162000,293111300,5850,5850,5850,5850,0
|
|
20230726,161900,293111300,5850,5850,5850,5850,0
|
|
20230726,161800,293111300,5850,5850,5850,5850,0
|
|
20230726,161700,293111300,5850,5850,5850,5850,0
|
|
20230726,161600,293111300,5850,5850,5850,5850,0
|
|
20230726,161500,293111300,5850,5850,5850,5850,0
|
|
20230726,161400,293111300,5850,5850,5850,5850,0
|
|
20230726,161300,293111300,5850,5850,5850,5850,0
|
|
20230726,161200,293111300,5850,5850,5850,5850,149
|
|
20230726,161100,293111300,5850,5850,5850,5850,0
|
|
20230726,161000,293111300,5850,5850,5850,5850,0
|
|
20230726,160900,293111300,5850,5850,5850,5850,0
|
|
20230726,160800,293111300,5850,5850,5850,5850,0
|
|
20230726,160700,293111300,5850,5850,5850,5850,0
|
|
20230726,160600,293111300,5850,5850,5850,5850,0
|
|
20230726,160500,293111300,5850,5850,5850,5850,0
|
|
20230726,160400,293111300,5850,5850,5850,5850,0
|
|
20230726,160300,293111300,5850,5850,5850,5850,0
|
|
20230726,160200,293111300,5850,5850,5850,5850,0
|
|
20230726,160100,293111300,5850,5850,5850,5850,0
|
|
20230726,160000,293111300,5850,5850,5850,5850,0
|
|
20230726,155900,293111300,5850,5850,5850,5850,0
|
|
20230726,155800,293111300,5850,5850,5850,5850,0
|
|
20230726,155700,293111300,5850,5850,5850,5850,0
|
|
20230726,155600,293111300,5850,5850,5850,5850,0
|
|
20230726,155500,293111300,5850,5850,5850,5850,0
|
|
20230726,155400,293111300,5850,5850,5850,5850,0
|
|
20230726,155300,293111300,5850,5850,5850,5850,0
|
|
20230726,155200,293111300,5850,5850,5850,5850,0
|
|
20230726,155100,293111300,5850,5850,5850,5850,0
|
|
20230726,155000,293111300,5850,5850,5850,5850,0
|
|
20230726,154900,293111300,5850,5850,5850,5850,0
|
|
20230726,154800,293111300,5850,5850,5850,5850,0
|
|
20230726,154700,293111300,5850,5850,5850,5850,0
|
|
20230726,154600,293111300,5850,5850,5850,5850,0
|
|
20230726,154500,293111300,5850,5850,5850,5850,0
|
|
20230726,154400,293111300,5850,5850,5850,5850,0
|
|
20230726,154300,293111300,5850,5850,5850,5850,0
|
|
20230726,154200,293111300,5850,5850,5850,5850,149
|
|
20230726,154100,293111300,5850,5850,5850,5850,0
|
|
20230726,154000,293111300,5850,5850,5850,5850,0
|
|
20230726,153900,293111300,5850,5850,5850,5850,0
|
|
20230726,153800,293111300,5850,5850,5850,5850,0
|
|
20230726,153700,293111300,5850,5850,5850,5850,0
|
|
20230726,153600,293111300,5850,5850,5850,5850,0
|
|
20230726,153500,293111300,5850,5850,5850,5850,0
|
|
20230726,153400,293111300,5850,5850,5850,5850,0
|
|
20230726,153300,293111300,5850,5850,5850,5850,0
|
|
20230726,153200,293111300,5850,5850,5850,5850,0
|
|
20230726,153100,293111300,5850,5850,5850,5850,0
|
|
20230726,153000,293111300,5850,5850,5850,5850,149
|
|
20230726,152900,292239650,5850,5850,5850,5850,0
|
|
20230726,152800,292239650,5850,5850,5850,5850,0
|
|
20230726,152700,292239650,5850,5850,5850,5850,0
|
|
20230726,152600,292239650,5850,5850,5850,5850,0
|
|
20230726,152500,292239650,5850,5850,5850,5850,0
|
|
20230726,152400,292239650,5850,5850,5850,5850,0
|
|
20230726,152300,292239650,5850,5850,5850,5850,0
|
|
20230726,152200,292239650,5850,5850,5850,5850,0
|
|
20230726,152100,292239650,5850,5850,5850,5850,0
|
|
20230726,152000,292239650,5850,5850,5850,5850,0
|
|
20230726,151900,292239650,5850,5850,5850,5850,200
|
|
20230726,151800,291069650,5850,5850,5850,5850,0
|
|
20230726,151700,291069650,5850,5850,5850,5850,0
|
|
20230726,151600,291069650,5850,5850,5850,5850,0
|
|
20230726,151500,291069650,5850,5850,5850,5850,0
|
|
20230726,151400,291069650,5850,5850,5850,5850,0
|
|
20230726,151300,291069650,5850,5850,5850,5850,105
|
|
20230726,151200,290455400,5860,5860,5860,5860,32
|
|
20230726,151100,290267880,5860,5860,5860,5860,0
|
|
20230726,151000,290267880,5860,5860,5860,5860,0
|
|
20230726,150900,290267880,5860,5860,5860,5860,0
|
|
20230726,150800,290267880,5860,5860,5860,5860,0
|
|
20230726,150700,290267880,5860,5860,5860,5860,0
|
|
20230726,150600,290267880,5860,5860,5860,5860,0
|
|
20230726,150500,290267880,5860,5860,5860,5860,0
|
|
20230726,150400,290267880,5860,5860,5860,5860,0
|
|
20230726,150300,290267880,5860,5860,5860,5860,0
|
|
20230726,150200,290267880,5860,5860,5860,5860,0
|
|
20230726,150100,290267880,5860,5860,5860,5860,2
|
|
20230726,150000,290256160,5850,5850,5850,5850,364
|
|
20230726,145900,288126760,5850,5850,5850,5850,0
|
|
20230726,145800,288126760,5850,5850,5850,5850,0
|
|
20230726,145700,288126760,5850,5850,5850,5850,0
|
|
20230726,145600,288126760,5850,5850,5850,5850,0
|
|
20230726,145500,288126760,5850,5850,5850,5850,0
|
|
20230726,145400,288126760,5850,5850,5850,5850,0
|
|
20230726,145300,288126760,5850,5850,5850,5850,0
|
|
20230726,145200,288126760,5850,5850,5850,5850,0
|
|
20230726,145100,288126760,5850,5850,5850,5850,0
|
|
20230726,145000,288126760,5850,5850,5850,5850,4
|
|
20230726,144900,288103360,5850,5850,5850,5850,100
|
|
20230726,144800,287518360,5850,5850,5850,5850,0
|
|
20230726,144700,287518360,5850,5850,5850,5850,102
|
|
20230726,144600,286921660,5860,5860,5860,5860,0
|
|
20230726,144500,286921660,5860,5860,5860,5860,0
|
|
20230726,144400,286921660,5860,5860,5860,5860,0
|
|
20230726,144300,286921660,5860,5860,5860,5860,0
|
|
20230726,144200,286921660,5860,5860,5860,5860,0
|
|
20230726,144100,286921660,5860,5860,5860,5860,0
|
|
20230726,144000,286921660,5860,5870,5870,5860,11
|
|
20230726,143900,286857100,5870,5870,5870,5870,0
|
|
20230726,143800,286857100,5870,5870,5870,5870,0
|
|
20230726,143700,286857100,5870,5850,5870,5850,7
|
|
20230726,143600,286816130,5850,5850,5850,5850,0
|
|
20230726,143500,286816130,5850,5850,5850,5850,2
|
|
20230726,143400,286804430,5850,5850,5850,5850,111
|
|
20230726,143300,286155080,5860,5860,5860,5860,0
|
|
20230726,143200,286155080,5860,5860,5860,5860,2
|
|
20230726,143100,286143360,5870,5870,5870,5870,18
|
|
20230726,143000,286037700,5870,5870,5870,5870,1
|
|
20230726,142900,286031830,5870,5870,5870,5870,0
|
|
20230726,142800,286031830,5870,5870,5870,5870,2
|
|
20230726,142700,286020090,5850,5850,5850,5850,0
|
|
20230726,142600,286020090,5850,5860,5860,5850,300
|
|
20230726,142500,284265070,5870,5870,5870,5870,0
|
|
20230726,142400,284265070,5870,5870,5870,5870,0
|
|
20230726,142300,284265070,5870,5870,5870,5870,0
|
|
20230726,142200,284265070,5870,5870,5870,5870,236
|
|
20230726,142100,282879750,5870,5870,5870,5870,2
|
|
20230726,142000,282868010,5870,5870,5870,5870,80
|
|
20230726,141900,282398410,5870,5870,5870,5870,0
|
|
20230726,141800,282398410,5870,5870,5870,5870,0
|
|
20230726,141700,282398410,5870,5860,5870,5860,159
|
|
20230726,141600,281466650,5860,5860,5860,5860,24
|
|
20230726,141500,281326010,5850,5850,5850,5850,3
|
|
20230726,141400,281308460,5850,5850,5850,5850,20
|
|
20230726,141300,281191460,5850,5850,5850,5850,0
|
|
20230726,141200,281191460,5850,5850,5850,5850,0
|
|
20230726,141100,281191460,5850,5850,5850,5850,0
|
|
20230726,141000,281191460,5850,5850,5850,5850,0
|
|
20230726,140900,281191460,5850,5850,5850,5850,0
|
|
20230726,140800,281191460,5850,5850,5850,5850,0
|
|
20230726,140700,281191460,5850,5850,5850,5850,0
|
|
20230726,140600,281191460,5850,5850,5850,5850,0
|
|
20230726,140500,281191460,5850,5850,5850,5850,0
|
|
20230726,140400,281191460,5850,5850,5850,5850,0
|
|
20230726,140300,281191460,5850,5850,5850,5850,0
|
|
20230726,140200,281191460,5850,5850,5850,5850,1
|
|
20230726,140100,281185610,5850,5860,5860,5850,28
|
|
20230726,140000,281021610,5860,5850,5860,5850,54
|
|
20230726,135900,280705600,5850,5850,5850,5850,0
|
|
20230726,135800,280705600,5850,5850,5850,5850,1
|
|
20230726,135700,280699750,5840,5840,5840,5840,24
|
|
20230726,135600,280559590,5850,5850,5850,5850,1
|
|
20230726,135500,280553740,5840,5840,5850,5840,250
|
|
20230726,135400,279093600,5840,5840,5840,5840,2100
|
|
20230726,135300,266829600,5830,5830,5830,5830,36
|
|
20230726,135200,266619720,5830,5830,5830,5830,0
|
|
20230726,135100,266619720,5830,5830,5830,5830,0
|
|
20230726,135000,266619720,5830,5820,5830,5820,3
|
|
20230726,134900,266602250,5800,5800,5800,5800,70
|
|
20230726,134800,266196250,5800,5800,5800,5800,0
|
|
20230726,134700,266196250,5800,5800,5800,5800,0
|
|
20230726,134600,266196250,5800,5800,5800,5800,0
|
|
20230726,134500,266196250,5800,5800,5800,5800,0
|
|
20230726,134400,266196250,5800,5800,5800,5800,0
|
|
20230726,134300,266196250,5800,5800,5800,5800,0
|
|
20230726,134200,266196250,5800,5820,5820,5800,150
|
|
20230726,134100,265324160,5840,5840,5840,5840,0
|
|
20230726,134000,265324160,5840,5830,5840,5830,1178
|
|
20230726,133900,258445100,5830,5830,5830,5830,0
|
|
20230726,133800,258445100,5830,5830,5830,5830,1
|
|
20230726,133700,258439270,5820,5820,5820,5820,152
|
|
20230726,133600,257554630,5830,5830,5830,5830,0
|
|
20230726,133500,257554630,5830,5830,5830,5830,0
|
|
20230726,133400,257554630,5830,5830,5830,5830,1
|
|
20230726,133300,257548800,5840,5840,5840,5840,0
|
|
20230726,133200,257548800,5840,5840,5840,5840,0
|
|
20230726,133100,257548800,5840,5840,5840,5840,0
|
|
20230726,133000,257548800,5840,5840,5840,5840,0
|
|
20230726,132900,257548800,5840,5840,5840,5840,0
|
|
20230726,132800,257548800,5840,5840,5840,5840,0
|
|
20230726,132700,257548800,5840,5830,5840,5830,700
|
|
20230726,132600,253461160,5840,5840,5840,5840,0
|
|
20230726,132500,253461160,5840,5840,5840,5840,0
|
|
20230726,132400,253461160,5840,5780,5840,5780,1582
|
|
20230726,132300,244317040,5780,5780,5780,5780,131
|
|
20230726,132200,243559860,5780,5760,5780,5750,101
|
|
20230726,132100,242978760,5780,5760,5780,5760,139
|
|
20230726,132000,242178100,5760,5760,5760,5760,10
|
|
20230726,131900,242120500,5760,5750,5760,5730,409
|
|
20230726,131800,239772220,5760,5760,5760,5760,1
|
|
20230726,131700,239766460,5760,5760,5760,5760,2
|
|
20230726,131600,239754940,5720,5720,5720,5720,0
|
|
20230726,131500,239754940,5720,5720,5720,5720,0
|
|
20230726,131400,239754940,5720,5720,5720,5720,0
|
|
20230726,131300,239754940,5720,5720,5720,5720,0
|
|
20230726,131200,239754940,5720,5720,5720,5720,82
|
|
20230726,131100,239285900,5720,5720,5720,5720,673
|
|
20230726,131000,235436340,5720,5750,5750,5650,528
|
|
20230726,130900,232425290,5770,5770,5770,5770,0
|
|
20230726,130800,232425290,5770,5770,5770,5770,0
|
|
20230726,130700,232425290,5770,5770,5770,5770,0
|
|
20230726,130600,232425290,5770,5770,5770,5770,0
|
|
20230726,130500,232425290,5770,5770,5770,5770,0
|
|
20230726,130400,232425290,5770,5770,5770,5770,6
|
|
20230726,130300,232390670,5750,5750,5750,5750,0
|
|
20230726,130200,232390670,5750,5750,5750,5750,0
|
|
20230726,130100,232390670,5750,5750,5750,5750,0
|
|
20230726,130000,232390670,5750,5810,5810,5750,3059
|
|
20230726,125900,214691270,5820,5820,5820,5820,0
|
|
20230726,125800,214691270,5820,5820,5820,5820,0
|
|
20230726,125700,214691270,5820,5820,5820,5820,0
|
|
20230726,125600,214691270,5820,5820,5820,5820,0
|
|
20230726,125500,214691270,5820,5820,5820,5820,0
|
|
20230726,125400,214691270,5820,5820,5820,5820,10
|
|
20230726,125300,214633070,5810,5810,5810,5810,0
|
|
20230726,125200,214633070,5810,5820,5820,5810,394
|
|
20230726,125100,212341990,5840,5840,5840,5840,0
|
|
20230726,125000,212341990,5840,5840,5840,5840,0
|
|
20230726,124900,212341990,5840,5840,5840,5840,0
|
|
20230726,124800,212341990,5840,5840,5840,5840,0
|
|
20230726,124700,212341990,5840,5840,5840,5840,0
|
|
20230726,124600,212341990,5840,5840,5840,5840,0
|
|
20230726,124500,212341990,5840,5840,5840,5840,0
|
|
20230726,124400,212341990,5840,5840,5840,5840,0
|
|
20230726,124300,212341990,5840,5840,5840,5840,1
|
|
20230726,124200,212336150,5810,5830,5830,5810,2000
|
|
20230726,124100,200701550,5850,5850,5850,5850,0
|
|
20230726,124000,200701550,5850,5850,5850,5850,0
|
|
20230726,123900,200701550,5850,5830,5850,5830,567
|
|
20230726,123800,197395920,5840,5840,5840,5840,0
|
|
20230726,123700,197395920,5840,5840,5840,5840,0
|
|
20230726,123600,197395920,5840,5840,5840,5840,0
|
|
20230726,123500,197395920,5840,5840,5840,5840,0
|
|
20230726,123400,197395920,5840,5840,5840,5840,1
|
|
20230726,123300,197390080,5820,5820,5820,5820,0
|
|
20230726,123200,197390080,5820,5820,5820,5820,0
|
|
20230726,123100,197390080,5820,5820,5820,5820,0
|
|
20230726,123000,197390080,5820,5820,5820,5820,0
|
|
20230726,122900,197390080,5820,5820,5820,5820,0
|
|
20230726,122800,197390080,5820,5850,5850,5820,100
|
|
20230726,122700,196807660,5850,5850,5850,5850,559
|
|
20230726,122600,193537510,5860,5860,5860,5860,0
|
|
20230726,122500,193537510,5860,5860,5860,5860,0
|
|
20230726,122400,193537510,5860,5860,5860,5860,0
|
|
20230726,122300,193537510,5860,5860,5860,5860,0
|
|
20230726,122200,193537510,5860,5860,5860,5860,0
|
|
20230726,122100,193537510,5860,5860,5860,5860,0
|
|
20230726,122000,193537510,5860,5860,5860,5860,0
|
|
20230726,121900,193537510,5860,5860,5860,5860,0
|
|
20230726,121800,193537510,5860,5860,5860,5860,0
|
|
20230726,121700,193537510,5860,5860,5860,5860,0
|
|
20230726,121600,193537510,5860,5860,5860,5860,0
|
|
20230726,121500,193537510,5860,5860,5860,5860,0
|
|
20230726,121400,193537510,5860,5860,5860,5860,0
|
|
20230726,121300,193537510,5860,5860,5860,5860,0
|
|
20230726,121200,193537510,5860,5860,5860,5860,1
|
|
20230726,121100,193531650,5850,5850,5850,5850,0
|
|
20230726,121000,193531650,5850,5850,5850,5850,18
|
|
20230726,120900,193426350,5860,5860,5860,5860,0
|
|
20230726,120800,193426350,5860,5860,5860,5860,0
|
|
20230726,120700,193426350,5860,5860,5860,5860,0
|
|
20230726,120600,193426350,5860,5860,5860,5860,0
|
|
20230726,120500,193426350,5860,5860,5860,5860,0
|
|
20230726,120400,193426350,5860,5860,5860,5860,2
|
|
20230726,120300,193414630,5850,5850,5850,5850,0
|
|
20230726,120200,193414630,5850,5850,5850,5850,0
|
|
20230726,120100,193414630,5850,5850,5850,5850,0
|
|
20230726,120000,193414630,5850,5850,5850,5850,0
|
|
20230726,115900,193414630,5850,5850,5850,5850,0
|
|
20230726,115800,193414630,5850,5850,5850,5850,0
|
|
20230726,115700,193414630,5850,5850,5850,5850,0
|
|
20230726,115600,193414630,5850,5850,5850,5850,0
|
|
20230726,115500,193414630,5850,5850,5850,5850,0
|
|
20230726,115400,193414630,5850,5850,5850,5850,0
|
|
20230726,115300,193414630,5850,5850,5850,5850,1
|
|
20230726,115200,193408780,5860,5860,5860,5860,0
|
|
20230726,115100,193408780,5860,5860,5860,5860,0
|
|
20230726,115000,193408780,5860,5860,5860,5860,100
|
|
20230726,114900,192822780,5860,5860,5860,5860,0
|
|
20230726,114800,192822780,5860,5860,5860,5860,0
|
|
20230726,114700,192822780,5860,5860,5860,5860,0
|
|
20230726,114600,192822780,5860,5860,5860,5860,0
|
|
20230726,114500,192822780,5860,5860,5860,5860,0
|
|
20230726,114400,192822780,5860,5860,5860,5860,0
|
|
20230726,114300,192822780,5860,5860,5860,5860,1
|
|
20230726,114200,192816920,5810,5810,5810,5810,0
|
|
20230726,114100,192816920,5810,5840,5840,5810,1000
|
|
20230726,114000,186995710,5860,5860,5860,5860,0
|
|
20230726,113900,186995710,5860,5860,5860,5860,0
|
|
20230726,113800,186995710,5860,5860,5860,5860,0
|
|
20230726,113700,186995710,5860,5860,5860,5860,10
|
|
20230726,113600,186937110,5870,5870,5870,5870,0
|
|
20230726,113500,186937110,5870,5860,5870,5820,1501
|
|
20230726,113400,178170880,5870,5870,5870,5870,0
|
|
20230726,113300,178170880,5870,5870,5870,5870,0
|
|
20230726,113200,178170880,5870,5870,5870,5870,0
|
|
20230726,113100,178170880,5870,5870,5870,5870,0
|
|
20230726,113000,178170880,5870,5870,5870,5870,51
|
|
20230726,112900,177871510,5840,5840,5840,5840,0
|
|
20230726,112800,177871510,5840,5840,5840,5840,0
|
|
20230726,112700,177871510,5840,5840,5840,5840,0
|
|
20230726,112600,177871510,5840,5840,5840,5840,0
|
|
20230726,112500,177871510,5840,5840,5840,5840,0
|
|
20230726,112400,177871510,5840,5840,5840,5840,0
|
|
20230726,112300,177871510,5840,5840,5840,5840,0
|
|
20230726,112200,177871510,5840,5840,5840,5840,0
|
|
20230726,112100,177871510,5840,5840,5840,5840,0
|
|
20230726,112000,177871510,5840,5840,5840,5840,0
|
|
20230726,111900,177871510,5840,5840,5840,5840,0
|
|
20230726,111800,177871510,5840,5840,5840,5840,0
|
|
20230726,111700,177871510,5840,5870,5870,5840,15
|
|
20230726,111600,177783780,5880,5880,5880,5880,0
|
|
20230726,111500,177783780,5880,5880,5880,5880,0
|
|
20230726,111400,177783780,5880,5880,5880,5880,0
|
|
20230726,111300,177783780,5880,5880,5880,5880,0
|
|
20230726,111200,177783780,5880,5880,5880,5880,0
|
|
20230726,111100,177783780,5880,5880,5880,5880,0
|
|
20230726,111000,177783780,5880,5880,5880,5880,0
|
|
20230726,110900,177783780,5880,5870,5880,5830,1131
|
|
20230726,110800,171175000,5880,5880,5880,5880,0
|
|
20230726,110700,171175000,5880,5880,5880,5880,0
|
|
20230726,110600,171175000,5880,5880,5880,5880,0
|
|
20230726,110500,171175000,5880,5880,5880,5880,0
|
|
20230726,110400,171175000,5880,5880,5880,5880,0
|
|
20230726,110300,171175000,5880,5880,5880,5880,5
|
|
20230726,110200,171145600,5880,5880,5880,5880,0
|
|
20230726,110100,171145600,5880,5880,5880,5880,21
|
|
20230726,110000,171022120,5880,5880,5880,5880,100
|
|
20230726,105900,170434120,5880,5880,5880,5880,292
|
|
20230726,105800,168717160,5880,5880,5880,5880,0
|
|
20230726,105700,168717160,5880,5870,5880,5870,85
|
|
20230726,105600,168218200,5880,5880,5880,5880,0
|
|
20230726,105500,168218200,5880,5880,5880,5880,0
|
|
20230726,105400,168218200,5880,5880,5880,5880,1
|
|
20230726,105300,168212320,5850,5850,5850,5850,0
|
|
20230726,105200,168212320,5850,5860,5860,5850,165
|
|
20230726,105100,167247060,5880,5880,5880,5880,0
|
|
20230726,105000,167247060,5880,5880,5880,5880,0
|
|
20230726,104900,167247060,5880,5880,5880,5880,0
|
|
20230726,104800,167247060,5880,5880,5880,5880,1
|
|
20230726,104700,167241180,5850,5860,5860,5850,300
|
|
20230726,104600,165485280,5870,5870,5870,5870,0
|
|
20230726,104500,165485280,5870,5870,5870,5870,0
|
|
20230726,104400,165485280,5870,5870,5870,5870,0
|
|
20230726,104300,165485280,5870,5870,5870,5870,1
|
|
20230726,104200,165479410,5880,5910,5910,5880,196
|
|
20230726,104100,164326900,5860,5860,5860,5860,0
|
|
20230726,104000,164326900,5860,5860,5860,5860,0
|
|
20230726,103900,164326900,5860,5860,5860,5860,0
|
|
20230726,103800,164326900,5860,5860,5860,5860,0
|
|
20230726,103700,164326900,5860,5860,5860,5860,5
|
|
20230726,103600,164297600,5860,5860,5860,5860,0
|
|
20230726,103500,164297600,5860,5860,5860,5860,0
|
|
20230726,103400,164297600,5860,5860,5860,5860,0
|
|
20230726,103300,164297600,5860,5860,5860,5860,0
|
|
20230726,103200,164297600,5860,5860,5860,5860,0
|
|
20230726,103100,164297600,5860,5880,5880,5860,1450
|
|
20230726,103000,155790740,5920,5920,5920,5920,0
|
|
20230726,102900,155790740,5920,5920,5920,5920,0
|
|
20230726,102800,155790740,5920,5920,5920,5920,0
|
|
20230726,102700,155790740,5920,5920,5920,5920,0
|
|
20230726,102600,155790740,5920,5920,5920,5920,0
|
|
20230726,102500,155790740,5920,5920,5920,5920,0
|
|
20230726,102400,155790740,5920,5920,5920,5920,0
|
|
20230726,102300,155790740,5920,5920,5920,5920,0
|
|
20230726,102200,155790740,5920,5920,5920,5920,0
|
|
20230726,102100,155790740,5920,5920,5920,5920,0
|
|
20230726,102000,155790740,5920,5900,5920,5900,3199
|
|
20230726,101900,136877230,5910,5900,5910,5900,318
|
|
20230726,101800,135001000,5900,5900,5900,5900,138
|
|
20230726,101700,134186800,5900,5900,5900,5900,0
|
|
20230726,101600,134186800,5900,5900,5900,5900,0
|
|
20230726,101500,134186800,5900,5900,5900,5900,0
|
|
20230726,101400,134186800,5900,5860,5900,5860,34
|
|
20230726,101300,133986620,5850,5870,5870,5850,1800
|
|
20230726,101200,123451090,5880,5880,5880,5880,0
|
|
20230726,101100,123451090,5880,5880,5880,5880,10
|
|
20230726,101000,123392290,5870,5870,5870,5870,18
|
|
20230726,100900,123286630,5870,5870,5870,5870,33
|
|
20230726,100800,123092920,5870,5870,5870,5870,120
|
|
20230726,100700,122388520,5850,5850,5850,5850,0
|
|
20230726,100600,122388520,5850,5850,5850,5850,0
|
|
20230726,100500,122388520,5850,5850,5850,5850,280
|
|
20230726,100400,120750520,5850,5870,5870,5850,500
|
|
20230726,100300,117815830,5870,5870,5870,5870,0
|
|
20230726,100200,117815830,5870,5910,5910,5870,3375
|
|
20230726,100100,97962420,5920,5920,5920,5920,0
|
|
20230726,100000,97962420,5920,5920,5920,5920,101
|
|
20230726,095900,97364500,5920,5920,5920,5920,0
|
|
20230726,095800,97364500,5920,5940,5940,5920,234
|
|
20230726,095700,95975080,5940,5940,5940,5940,15
|
|
20230726,095600,95885980,5940,5940,5940,5940,1
|
|
20230726,095500,95880040,6000,6000,6000,6000,0
|
|
20230726,095400,95880040,6000,6000,6000,6000,0
|
|
20230726,095300,95880040,6000,5950,6000,5950,30
|
|
20230726,095200,95700350,5980,5980,5980,5980,0
|
|
20230726,095100,95700350,5980,5980,5980,5980,1
|
|
20230726,095000,95694370,5980,5980,5980,5980,23
|
|
20230726,094900,95556830,6010,5960,6010,5960,294
|
|
20230726,094800,93796560,5960,5960,5960,5960,371
|
|
20230726,094700,91585400,5980,5940,5990,5920,9
|
|
20230726,094600,91531870,5930,5930,6010,5930,312
|
|
20230726,094500,89680950,5930,5920,5930,5920,504
|
|
20230726,094400,86697260,5920,5910,5920,5910,580
|
|
20230726,094300,83267340,5900,5900,5900,5900,0
|
|
20230726,094200,83267340,5900,5900,5900,5900,0
|
|
20230726,094100,83267340,5900,5900,5900,5900,0
|
|
20230726,094000,83267340,5900,5900,5900,5900,224
|
|
20230726,093900,81945740,5890,5900,5900,5890,203
|
|
20230726,093800,80748090,5900,5900,5900,5900,382
|
|
20230726,093700,78494290,5900,5900,5900,5900,178
|
|
20230726,093600,77444090,5900,5900,5900,5900,163
|
|
20230726,093500,76482390,5900,5900,5900,5900,0
|
|
20230726,093400,76482390,5900,5900,5900,5900,0
|
|
20230726,093300,76482390,5900,5900,5900,5900,24
|
|
20230726,093200,76340790,5900,5900,5900,5900,25
|
|
20230726,093100,76193290,5900,5900,5900,5900,612
|
|
20230726,093000,72582490,5900,5900,5900,5900,27
|
|
20230726,092900,72423190,5900,5900,5900,5900,67
|
|
20230726,092800,72027890,5890,5900,5900,5890,1020
|
|
20230726,092700,66018090,5900,5900,5900,5900,549
|
|
20230726,092600,62778990,5890,5900,5900,5890,710
|
|
20230726,092500,58596960,5900,5900,5900,5900,0
|
|
20230726,092400,58596960,5900,5920,5920,5900,3000
|
|
20230726,092300,40876880,5930,5980,5980,5930,4241
|
|
20230726,092200,15666660,5980,5980,5980,5980,0
|
|
20230726,092100,15666660,5980,5980,5980,5980,0
|
|
20230726,092000,15666660,5980,5980,5980,5980,0
|
|
20230726,091900,15666660,5980,5980,5980,5980,30
|
|
20230726,091800,15487260,5970,6000,6000,5970,630
|
|
20230726,091700,11711890,6000,6000,6000,6000,200
|
|
20230726,091600,10511890,6000,6000,6000,6000,741
|
|
20230726,091500,6065890,6000,6000,6000,6000,0
|
|
20230726,091400,6065890,6000,6000,6000,6000,0
|
|
20230726,091300,6065890,6000,6000,6000,6000,310
|
|
20230726,091200,4205890,6000,6000,6000,6000,0
|
|
20230726,091100,4205890,6000,6010,6010,6000,42
|
|
20230726,091000,3953480,6020,6020,6020,6020,0
|
|
20230726,090900,3953480,6020,6020,6020,6020,0
|
|
20230726,090800,3953480,6020,6020,6020,6020,0
|
|
20230726,090700,3953480,6020,6020,6020,6020,110
|
|
20230726,090600,3291280,6040,6040,6040,6040,0
|
|
20230726,090500,3291280,6040,6040,6040,6040,61
|
|
20230726,090400,2922840,6040,6030,6040,6030,220
|
|
20230726,090300,1594330,6030,6030,6030,6030,0
|
|
20230726,090200,1594330,6030,6020,6030,6020,167
|
|
20230726,090100,588980,6010,6010,6010,6010,10
|
|
20230726,090000,528880,6010,6010,6010,6010,88
|