610 lines
31 KiB
CSV
610 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,190700,332343970,11020,11020,11020,11020,859
|
|
20230726,190600,332343970,11020,11020,11020,11020,0
|
|
20230726,190500,332343970,11020,11020,11020,11020,0
|
|
20230726,190400,332343970,11020,11020,11020,11020,0
|
|
20230726,190300,332343970,11020,11020,11020,11020,0
|
|
20230726,190200,332343970,11020,11020,11020,11020,0
|
|
20230726,190100,332343970,11020,11020,11020,11020,0
|
|
20230726,190000,332343970,11020,11020,11020,11020,0
|
|
20230726,185900,332343970,11020,11020,11020,11020,0
|
|
20230726,185800,332343970,11020,11020,11020,11020,0
|
|
20230726,185700,332343970,11020,11020,11020,11020,0
|
|
20230726,185600,332343970,11020,11020,11020,11020,0
|
|
20230726,185500,332343970,11020,11020,11020,11020,0
|
|
20230726,185400,332343970,11020,11020,11020,11020,0
|
|
20230726,185300,332343970,11020,11020,11020,11020,0
|
|
20230726,185200,332343970,11020,11020,11020,11020,0
|
|
20230726,185100,332343970,11020,11020,11020,11020,0
|
|
20230726,185000,332343970,11020,11020,11020,11020,0
|
|
20230726,184900,332343970,11020,11020,11020,11020,0
|
|
20230726,184800,332343970,11020,11020,11020,11020,0
|
|
20230726,184700,332343970,11020,11020,11020,11020,0
|
|
20230726,184600,332343970,11020,11020,11020,11020,0
|
|
20230726,184500,332343970,11020,11020,11020,11020,0
|
|
20230726,184400,332343970,11020,11020,11020,11020,0
|
|
20230726,184300,332343970,11020,11020,11020,11020,0
|
|
20230726,184200,332343970,11020,11020,11020,11020,0
|
|
20230726,184100,332343970,11020,11020,11020,11020,0
|
|
20230726,184000,332343970,11020,11020,11020,11020,0
|
|
20230726,183900,332343970,11020,11020,11020,11020,0
|
|
20230726,183800,332343970,11020,11020,11020,11020,0
|
|
20230726,183700,332343970,11020,11020,11020,11020,859
|
|
20230726,183600,332343970,11020,11020,11020,11020,0
|
|
20230726,183500,332343970,11020,11020,11020,11020,0
|
|
20230726,183400,332343970,11020,11020,11020,11020,0
|
|
20230726,183300,332343970,11020,11020,11020,11020,0
|
|
20230726,183200,332343970,11020,11020,11020,11020,0
|
|
20230726,183100,332343970,11020,11020,11020,11020,0
|
|
20230726,183000,332343970,11020,11020,11020,11020,0
|
|
20230726,182900,332343970,11020,11020,11020,11020,0
|
|
20230726,182800,332343970,11020,11020,11020,11020,0
|
|
20230726,182700,332343970,11020,11020,11020,11020,0
|
|
20230726,182600,332343970,11020,11020,11020,11020,0
|
|
20230726,182500,332343970,11020,11020,11020,11020,0
|
|
20230726,182400,332343970,11020,11020,11020,11020,0
|
|
20230726,182300,332343970,11020,11020,11020,11020,0
|
|
20230726,182200,332343970,11020,11020,11020,11020,0
|
|
20230726,182100,332343970,11020,11020,11020,11020,0
|
|
20230726,182000,332343970,11020,11020,11020,11020,0
|
|
20230726,181900,332343970,11020,11020,11020,11020,0
|
|
20230726,181800,332343970,11020,11020,11020,11020,0
|
|
20230726,181700,332343970,11020,11020,11020,11020,0
|
|
20230726,181600,332343970,11020,11020,11020,11020,0
|
|
20230726,181500,332343970,11020,11020,11020,11020,0
|
|
20230726,181400,332343970,11020,11020,11020,11020,0
|
|
20230726,181300,332343970,11020,11020,11020,11020,0
|
|
20230726,181200,332343970,11020,11020,11020,11020,0
|
|
20230726,181100,332343970,11020,11020,11020,11020,0
|
|
20230726,181000,332343970,11020,11020,11020,11020,0
|
|
20230726,180900,332343970,11020,11020,11020,11020,0
|
|
20230726,180800,332343970,11020,11020,11020,11020,0
|
|
20230726,180700,332343970,11020,11020,11020,11020,859
|
|
20230726,180600,332343970,11020,11020,11020,11020,0
|
|
20230726,180500,332343970,11020,11020,11020,11020,0
|
|
20230726,180400,332343970,11020,11020,11020,11020,0
|
|
20230726,180300,332343970,11020,11020,11020,11020,0
|
|
20230726,180200,332343970,11020,11020,11020,11020,0
|
|
20230726,180100,332343970,11020,11020,11020,11020,0
|
|
20230726,180000,332343970,11020,11020,11020,11020,0
|
|
20230726,175900,332343970,11020,11020,11020,11020,0
|
|
20230726,175800,332343970,11020,11020,11020,11020,0
|
|
20230726,175700,332343970,11020,11020,11020,11020,0
|
|
20230726,175600,332343970,11020,11020,11020,11020,0
|
|
20230726,175500,332343970,11020,11020,11020,11020,0
|
|
20230726,175400,332343970,11020,11020,11020,11020,0
|
|
20230726,175300,332343970,11020,11020,11020,11020,0
|
|
20230726,175200,332343970,11020,11020,11020,11020,0
|
|
20230726,175100,332343970,11020,11020,11020,11020,0
|
|
20230726,175000,332343970,11020,11020,11020,11020,0
|
|
20230726,174900,332343970,11020,11020,11020,11020,0
|
|
20230726,174800,332343970,11020,11020,11020,11020,0
|
|
20230726,174700,332343970,11020,11020,11020,11020,0
|
|
20230726,174600,332343970,11020,11020,11020,11020,0
|
|
20230726,174500,332343970,11020,11020,11020,11020,0
|
|
20230726,174400,332343970,11020,11020,11020,11020,0
|
|
20230726,174300,332343970,11020,11020,11020,11020,0
|
|
20230726,174200,332343970,11020,11020,11020,11020,0
|
|
20230726,174100,332343970,11020,11020,11020,11020,0
|
|
20230726,174000,332343970,11020,11020,11020,11020,0
|
|
20230726,173900,332343970,11020,11020,11020,11020,0
|
|
20230726,173800,332343970,11020,11020,11020,11020,0
|
|
20230726,173700,332343970,11020,11020,11020,11020,859
|
|
20230726,173600,332343970,11020,11020,11020,11020,0
|
|
20230726,173500,332343970,11020,11020,11020,11020,0
|
|
20230726,173400,332343970,11020,11020,11020,11020,0
|
|
20230726,173300,332343970,11020,11020,11020,11020,0
|
|
20230726,173200,332343970,11020,11020,11020,11020,0
|
|
20230726,173100,332343970,11020,11020,11020,11020,0
|
|
20230726,173000,332343970,11020,11020,11020,11020,0
|
|
20230726,172900,332343970,11020,11020,11020,11020,0
|
|
20230726,172800,332343970,11020,11020,11020,11020,0
|
|
20230726,172700,332343970,11020,11020,11020,11020,0
|
|
20230726,172600,332343970,11020,11020,11020,11020,0
|
|
20230726,172500,332343970,11020,11020,11020,11020,0
|
|
20230726,172400,332343970,11020,11020,11020,11020,0
|
|
20230726,172300,332343970,11020,11020,11020,11020,0
|
|
20230726,172200,332343970,11020,11020,11020,11020,0
|
|
20230726,172100,332343970,11020,11020,11020,11020,0
|
|
20230726,172000,332343970,11020,11020,11020,11020,0
|
|
20230726,171900,332343970,11020,11020,11020,11020,0
|
|
20230726,171800,332343970,11020,11020,11020,11020,0
|
|
20230726,171700,332343970,11020,11020,11020,11020,0
|
|
20230726,171600,332343970,11020,11020,11020,11020,0
|
|
20230726,171500,332343970,11020,11020,11020,11020,0
|
|
20230726,171400,332343970,11020,11020,11020,11020,0
|
|
20230726,171300,332343970,11020,11020,11020,11020,0
|
|
20230726,171200,332343970,11020,11020,11020,11020,0
|
|
20230726,171100,332343970,11020,11020,11020,11020,0
|
|
20230726,171000,332343970,11020,11020,11020,11020,0
|
|
20230726,170900,332343970,11020,11020,11020,11020,0
|
|
20230726,170800,332343970,11020,11020,11020,11020,0
|
|
20230726,170700,332343970,11020,11020,11020,11020,859
|
|
20230726,170600,332343970,11020,11020,11020,11020,0
|
|
20230726,170500,332343970,11020,11020,11020,11020,0
|
|
20230726,170400,332343970,11020,11020,11020,11020,0
|
|
20230726,170300,332343970,11020,11020,11020,11020,0
|
|
20230726,170200,332343970,11020,11020,11020,11020,0
|
|
20230726,170100,332343970,11020,11020,11020,11020,0
|
|
20230726,170000,332343970,11020,11020,11020,11020,0
|
|
20230726,165900,332343970,11020,11020,11020,11020,0
|
|
20230726,165800,332343970,11020,11020,11020,11020,0
|
|
20230726,165700,332343970,11020,11020,11020,11020,0
|
|
20230726,165600,332343970,11020,11020,11020,11020,0
|
|
20230726,165500,332343970,11020,11020,11020,11020,0
|
|
20230726,165400,332343970,11020,11020,11020,11020,0
|
|
20230726,165300,332343970,11020,11020,11020,11020,0
|
|
20230726,165200,332343970,11020,11020,11020,11020,0
|
|
20230726,165100,332343970,11020,11020,11020,11020,0
|
|
20230726,165000,332343970,11020,11020,11020,11020,0
|
|
20230726,164900,332343970,11020,11020,11020,11020,0
|
|
20230726,164800,332343970,11020,11020,11020,11020,0
|
|
20230726,164700,332343970,11020,11020,11020,11020,0
|
|
20230726,164600,332343970,11020,11020,11020,11020,0
|
|
20230726,164500,332343970,11020,11020,11020,11020,0
|
|
20230726,164400,332343970,11020,11020,11020,11020,0
|
|
20230726,164300,332343970,11020,11020,11020,11020,0
|
|
20230726,164200,332343970,11020,11020,11020,11020,0
|
|
20230726,164100,332343970,11020,11020,11020,11020,0
|
|
20230726,164000,332343970,11020,11020,11020,11020,0
|
|
20230726,163900,332343970,11020,11020,11020,11020,0
|
|
20230726,163800,332343970,11020,11020,11020,11020,0
|
|
20230726,163700,332343970,11020,11020,11020,11020,859
|
|
20230726,163600,332343970,11020,11020,11020,11020,0
|
|
20230726,163500,332343970,11020,11020,11020,11020,0
|
|
20230726,163400,332343970,11020,11020,11020,11020,0
|
|
20230726,163300,332343970,11020,11020,11020,11020,0
|
|
20230726,163200,332343970,11020,11020,11020,11020,0
|
|
20230726,163100,332343970,11020,11020,11020,11020,0
|
|
20230726,163000,332343970,11020,11020,11020,11020,0
|
|
20230726,162900,332343970,11020,11020,11020,11020,0
|
|
20230726,162800,332343970,11020,11020,11020,11020,0
|
|
20230726,162700,332343970,11020,11020,11020,11020,0
|
|
20230726,162600,332343970,11020,11020,11020,11020,0
|
|
20230726,162500,332343970,11020,11020,11020,11020,0
|
|
20230726,162400,332343970,11020,11020,11020,11020,0
|
|
20230726,162300,332343970,11020,11020,11020,11020,0
|
|
20230726,162200,332343970,11020,11020,11020,11020,0
|
|
20230726,162100,332343970,11020,11020,11020,11020,0
|
|
20230726,162000,332343970,11020,11020,11020,11020,0
|
|
20230726,161900,332343970,11020,11020,11020,11020,0
|
|
20230726,161800,332343970,11020,11020,11020,11020,0
|
|
20230726,161700,332343970,11020,11020,11020,11020,0
|
|
20230726,161600,332343970,11020,11020,11020,11020,0
|
|
20230726,161500,332343970,11020,11020,11020,11020,0
|
|
20230726,161400,332343970,11020,11020,11020,11020,0
|
|
20230726,161300,332343970,11020,11020,11020,11020,0
|
|
20230726,161200,332343970,11020,11020,11020,11020,0
|
|
20230726,161100,332343970,11020,11020,11020,11020,0
|
|
20230726,161000,332343970,11020,11020,11020,11020,0
|
|
20230726,160900,332343970,11020,11020,11020,11020,0
|
|
20230726,160800,332343970,11020,11020,11020,11020,0
|
|
20230726,160700,332343970,11020,11020,11020,11020,859
|
|
20230726,160600,332343970,11020,11020,11020,11020,0
|
|
20230726,160500,332343970,11020,11020,11020,11020,0
|
|
20230726,160400,332343970,11020,11020,11020,11020,0
|
|
20230726,160300,332343970,11020,11020,11020,11020,0
|
|
20230726,160200,332343970,11020,11020,11020,11020,0
|
|
20230726,160100,332343970,11020,11020,11020,11020,0
|
|
20230726,160000,332343970,11020,11020,11020,11020,0
|
|
20230726,155900,332343970,11020,11020,11020,11020,0
|
|
20230726,155800,332343970,11020,11020,11020,11020,0
|
|
20230726,155700,332343970,11020,11020,11020,11020,0
|
|
20230726,155600,332343970,11020,11020,11020,11020,0
|
|
20230726,155500,332343970,11020,11020,11020,11020,0
|
|
20230726,155400,332343970,11020,11020,11020,11020,0
|
|
20230726,155300,332343970,11020,11020,11020,11020,0
|
|
20230726,155200,332343970,11020,11020,11020,11020,0
|
|
20230726,155100,332343970,11020,11020,11020,11020,0
|
|
20230726,155000,332343970,11020,11020,11020,11020,0
|
|
20230726,154900,332343970,11020,11020,11020,11020,0
|
|
20230726,154800,332343970,11020,11020,11020,11020,0
|
|
20230726,154700,332343970,11020,11020,11020,11020,0
|
|
20230726,154600,332343970,11020,11020,11020,11020,0
|
|
20230726,154500,332343970,11020,11020,11020,11020,0
|
|
20230726,154400,332343970,11020,11020,11020,11020,0
|
|
20230726,154300,332343970,11020,11020,11020,11020,0
|
|
20230726,154200,332343970,11020,11020,11020,11020,0
|
|
20230726,154100,332343970,11020,11020,11020,11020,0
|
|
20230726,154000,332343970,11020,11020,11020,11020,0
|
|
20230726,153900,332343970,11020,11020,11020,11020,0
|
|
20230726,153800,332343970,11020,11020,11020,11020,0
|
|
20230726,153700,332343970,11020,11020,11020,11020,859
|
|
20230726,153600,332343970,11020,11020,11020,11020,0
|
|
20230726,153500,332343970,11020,11020,11020,11020,0
|
|
20230726,153400,332343970,11020,11020,11020,11020,0
|
|
20230726,153300,332343970,11020,11020,11020,11020,0
|
|
20230726,153200,332343970,11020,11020,11020,11020,0
|
|
20230726,153100,332343970,11020,11020,11020,11020,0
|
|
20230726,153000,332343970,11020,11020,11020,11020,859
|
|
20230726,152900,322877790,10990,10990,10990,10990,0
|
|
20230726,152800,322877790,10990,10990,10990,10990,0
|
|
20230726,152700,322877790,10990,10990,10990,10990,0
|
|
20230726,152600,322877790,10990,10990,10990,10990,0
|
|
20230726,152500,322877790,10990,10990,10990,10990,0
|
|
20230726,152400,322877790,10990,10990,10990,10990,0
|
|
20230726,152300,322877790,10990,10990,10990,10990,0
|
|
20230726,152200,322877790,10990,10990,10990,10990,0
|
|
20230726,152100,322877790,10990,10990,10990,10990,0
|
|
20230726,152000,322877790,10990,10990,10990,10990,0
|
|
20230726,151900,322877790,10990,10990,11000,10980,681
|
|
20230726,151800,315392840,10960,10990,10990,10960,1289
|
|
20230726,151700,301241370,10990,10990,10990,10990,1
|
|
20230726,151600,301230380,10960,10990,10990,10940,2791
|
|
20230726,151500,270601450,10990,10980,10990,10980,78
|
|
20230726,151400,269744750,10980,10990,10990,10980,1189
|
|
20230726,151300,256679530,10990,10990,10990,10990,3
|
|
20230726,151200,256646560,10990,10990,10990,10990,110
|
|
20230726,151100,255437660,11000,11000,11000,11000,1
|
|
20230726,151000,255426660,10990,10980,10990,10980,2
|
|
20230726,150900,255404690,10990,10990,10990,10990,0
|
|
20230726,150800,255404690,10990,10990,10990,10990,0
|
|
20230726,150700,255404690,10990,10980,10990,10970,160
|
|
20230726,150600,253647600,10980,10980,10980,10980,0
|
|
20230726,150500,253647600,10980,10990,10990,10980,23
|
|
20230726,150400,253395050,10980,10980,10980,10980,60
|
|
20230726,150300,252736250,10980,10980,10980,10980,1
|
|
20230726,150200,252725270,10970,10970,10970,10970,0
|
|
20230726,150100,252725270,10970,10980,10980,10970,78
|
|
20230726,150000,251868930,10980,10980,10980,10970,186
|
|
20230726,145900,249827090,10990,10990,10990,10990,0
|
|
20230726,145800,249827090,10990,10990,10990,10990,1
|
|
20230726,145700,249816100,10990,10990,10990,10990,0
|
|
20230726,145600,249816100,10990,10990,10990,10990,0
|
|
20230726,145500,249816100,10990,10990,10990,10990,0
|
|
20230726,145400,249816100,10990,10990,10990,10990,0
|
|
20230726,145300,249816100,10990,10990,10990,10990,0
|
|
20230726,145200,249816100,10990,10990,10990,10990,0
|
|
20230726,145100,249816100,10990,10990,10990,10990,2
|
|
20230726,145000,249794120,10990,10990,10990,10990,0
|
|
20230726,144900,249794120,10990,10990,10990,10990,1
|
|
20230726,144800,249783130,10990,10990,10990,10990,100
|
|
20230726,144700,248684130,10980,10980,10980,10980,0
|
|
20230726,144600,248684130,10980,10980,10980,10980,85
|
|
20230726,144500,247750830,10980,10980,10980,10980,1
|
|
20230726,144400,247739850,10980,10980,10980,10980,3
|
|
20230726,144300,247706910,10980,10980,10980,10980,1
|
|
20230726,144200,247695930,10980,10980,10980,10980,100
|
|
20230726,144100,246597930,10990,10990,10990,10990,1
|
|
20230726,144000,246586940,10990,10990,10990,10990,39
|
|
20230726,143900,246158330,10990,10990,10990,10990,0
|
|
20230726,143800,246158330,10990,10990,10990,10990,0
|
|
20230726,143700,246158330,10990,10990,10990,10990,2
|
|
20230726,143600,246136350,10990,10990,10990,10990,1
|
|
20230726,143500,246125360,10990,10990,10990,10990,1
|
|
20230726,143400,246114370,10990,10990,10990,10990,0
|
|
20230726,143300,246114370,10990,10990,10990,10990,0
|
|
20230726,143200,246114370,10990,10970,10990,10970,110
|
|
20230726,143100,244905670,10960,10960,10960,10960,9
|
|
20230726,143000,244807030,10950,10950,10950,10950,0
|
|
20230726,142900,244807030,10950,10950,10950,10950,0
|
|
20230726,142800,244807030,10950,10950,10950,10950,5
|
|
20230726,142700,244752280,10940,10940,10940,10940,0
|
|
20230726,142600,244752280,10940,10950,10950,10940,2
|
|
20230726,142500,244730390,10930,10930,10930,10930,0
|
|
20230726,142400,244730390,10930,10930,10930,10930,0
|
|
20230726,142300,244730390,10930,10930,10930,10930,0
|
|
20230726,142200,244730390,10930,10930,10930,10930,0
|
|
20230726,142100,244730390,10930,10930,10930,10930,20
|
|
20230726,142000,244511790,10930,10930,10930,10930,0
|
|
20230726,141900,244511790,10930,10930,10930,10930,2
|
|
20230726,141800,244489930,10920,10920,10920,10920,1
|
|
20230726,141700,244479010,10920,10910,10920,10910,91
|
|
20230726,141600,243485910,10910,10910,10910,10910,0
|
|
20230726,141500,243485910,10910,10910,10910,10910,0
|
|
20230726,141400,243485910,10910,10910,10910,10910,50
|
|
20230726,141300,242940410,10900,10900,10900,10900,0
|
|
20230726,141200,242940410,10900,10900,10900,10900,0
|
|
20230726,141100,242940410,10900,10900,10900,10900,0
|
|
20230726,141000,242940410,10900,10900,10900,10900,0
|
|
20230726,140900,242940410,10900,10900,10900,10900,0
|
|
20230726,140800,242940410,10900,10890,10900,10890,28
|
|
20230726,140700,242635310,10900,10900,10900,10900,125
|
|
20230726,140600,241272810,10900,10900,10900,10900,12
|
|
20230726,140500,241142010,10900,10890,10900,10890,2
|
|
20230726,140400,241120220,10900,10900,10900,10900,39
|
|
20230726,140300,240695120,10890,10890,10890,10890,0
|
|
20230726,140200,240695120,10890,10890,10890,10890,0
|
|
20230726,140100,240695120,10890,10900,10900,10890,338
|
|
20230726,140000,237012950,10910,10910,10910,10910,66
|
|
20230726,135900,236292890,10910,10910,10910,10910,3
|
|
20230726,135800,236260160,10920,10920,10920,10920,0
|
|
20230726,135700,236260160,10920,10900,10920,10900,819
|
|
20230726,135600,227326270,10910,10910,10910,10910,102
|
|
20230726,135500,226213450,10910,10910,10910,10900,308
|
|
20230726,135400,222853290,10910,10910,10910,10910,0
|
|
20230726,135300,222853290,10910,10910,10910,10910,0
|
|
20230726,135200,222853290,10910,10900,10910,10900,2
|
|
20230726,135100,222831480,10910,10910,10910,10910,3
|
|
20230726,135000,222798750,10900,10900,10900,10900,4
|
|
20230726,134900,222755150,10900,10900,10900,10900,0
|
|
20230726,134800,222755150,10900,10920,10920,10900,161
|
|
20230726,134700,220998760,10920,10920,10920,10910,14
|
|
20230726,134600,220845890,10900,10900,10900,10900,0
|
|
20230726,134500,220845890,10900,10900,10900,10900,0
|
|
20230726,134400,220845890,10900,10900,10900,10900,0
|
|
20230726,134300,220845890,10900,10900,10900,10900,0
|
|
20230726,134200,220845890,10900,10900,10900,10900,0
|
|
20230726,134100,220845890,10900,10930,10930,10900,300
|
|
20230726,134000,217568390,10910,10970,10970,10890,2403
|
|
20230726,133900,191327030,10980,10980,10980,10980,41
|
|
20230726,133800,190876850,10980,10980,10980,10980,4
|
|
20230726,133700,190832930,10970,10970,10970,10970,95
|
|
20230726,133600,189790780,10960,10960,10960,10960,0
|
|
20230726,133500,189790780,10960,10960,10960,10960,35
|
|
20230726,133400,189407180,10960,10960,10960,10960,100
|
|
20230726,133300,188311180,10950,10970,10970,10950,333
|
|
20230726,133200,184662680,10970,10980,10980,10970,288
|
|
20230726,133100,181502170,10970,10970,10970,10970,0
|
|
20230726,133000,181502170,10970,10970,10970,10970,0
|
|
20230726,132900,181502170,10970,10970,10970,10970,0
|
|
20230726,132800,181502170,10970,10970,10970,10970,0
|
|
20230726,132700,181502170,10970,10970,10970,10970,0
|
|
20230726,132600,181502170,10970,10970,10970,10970,0
|
|
20230726,132500,181502170,10970,10970,10970,10970,61
|
|
20230726,132400,180833000,10980,10980,10980,10980,25
|
|
20230726,132300,180558500,10980,10980,10980,10980,0
|
|
20230726,132200,180558500,10980,10980,10980,10980,3
|
|
20230726,132100,180525560,10980,10980,10980,10980,0
|
|
20230726,132000,180525560,10980,10980,10980,10980,0
|
|
20230726,131900,180525560,10980,10980,10980,10970,3
|
|
20230726,131800,180492630,10980,10970,10980,10970,2
|
|
20230726,131700,180470680,10970,10970,10970,10970,0
|
|
20230726,131600,180470680,10970,10960,10970,10960,169
|
|
20230726,131500,178617170,10960,10960,10960,10960,1
|
|
20230726,131400,178606210,10950,10980,10980,10950,2000
|
|
20230726,131300,156679160,11000,11000,11000,11000,8
|
|
20230726,131200,156591160,11000,11000,11000,11000,0
|
|
20230726,131100,156591160,11000,11000,11000,11000,96
|
|
20230726,131000,155535160,11000,11000,11000,11000,0
|
|
20230726,130900,155535160,11000,11000,11000,11000,0
|
|
20230726,130800,155535160,11000,11000,11000,11000,0
|
|
20230726,130700,155535160,11000,11000,11000,11000,0
|
|
20230726,130600,155535160,11000,11000,11000,11000,20
|
|
20230726,130500,155315160,11000,11000,11000,11000,0
|
|
20230726,130400,155315160,11000,11000,11000,11000,0
|
|
20230726,130300,155315160,11000,11000,11000,11000,0
|
|
20230726,130200,155315160,11000,11000,11000,11000,0
|
|
20230726,130100,155315160,11000,11000,11000,11000,0
|
|
20230726,130000,155315160,11000,11000,11000,11000,2
|
|
20230726,125900,155293160,11000,11000,11000,11000,0
|
|
20230726,125800,155293160,11000,11000,11000,11000,6
|
|
20230726,125700,155227160,10990,10990,10990,10990,0
|
|
20230726,125600,155227160,10990,10990,10990,10990,0
|
|
20230726,125500,155227160,10990,10990,10990,10990,0
|
|
20230726,125400,155227160,10990,10990,10990,10990,0
|
|
20230726,125300,155227160,10990,10980,10990,10980,391
|
|
20230726,125200,150930470,10950,10950,10950,10950,0
|
|
20230726,125100,150930470,10950,10950,10950,10950,0
|
|
20230726,125000,150930470,10950,10950,10950,10950,0
|
|
20230726,124900,150930470,10950,10950,10950,10950,0
|
|
20230726,124800,150930470,10950,10950,10950,10950,0
|
|
20230726,124700,150930470,10950,10950,10950,10950,0
|
|
20230726,124600,150930470,10950,10960,10960,10950,259
|
|
20230726,124500,148092420,10960,10960,10960,10960,0
|
|
20230726,124400,148092420,10960,10960,10960,10960,119
|
|
20230726,124300,146788180,10960,10960,10960,10960,0
|
|
20230726,124200,146788180,10960,10960,10960,10960,82
|
|
20230726,124100,145889460,10950,10950,10950,10950,46
|
|
20230726,124000,145385760,10950,10950,10950,10950,0
|
|
20230726,123900,145385760,10950,10950,10950,10950,19
|
|
20230726,123800,145177710,10950,10950,10950,10950,11
|
|
20230726,123700,145057260,10950,10950,10950,10950,0
|
|
20230726,123600,145057260,10950,10940,10950,10930,497
|
|
20230726,123500,139620960,10930,11000,11000,10920,1865
|
|
20230726,123400,119133400,11000,11050,11050,11000,850
|
|
20230726,123300,109772660,11060,11060,11060,11060,1
|
|
20230726,123200,109761600,11070,11070,11070,11070,0
|
|
20230726,123100,109761600,11070,11070,11070,11070,0
|
|
20230726,123000,109761600,11070,11070,11070,11070,0
|
|
20230726,122900,109761600,11070,11070,11070,11070,0
|
|
20230726,122800,109761600,11070,11070,11070,11040,567
|
|
20230726,122700,103494990,11080,11080,11080,11080,8
|
|
20230726,122600,103406350,11080,11080,11080,11080,0
|
|
20230726,122500,103406350,11080,11080,11080,11080,0
|
|
20230726,122400,103406350,11080,11080,11080,11080,0
|
|
20230726,122300,103406350,11080,11080,11080,11080,20
|
|
20230726,122200,103184750,11080,11080,11080,11080,0
|
|
20230726,122100,103184750,11080,11080,11080,11080,1
|
|
20230726,122000,103173670,11090,11090,11090,11090,0
|
|
20230726,121900,103173670,11090,11090,11090,11090,50
|
|
20230726,121800,102619170,11090,11090,11090,11090,0
|
|
20230726,121700,102619170,11090,11090,11090,11090,1
|
|
20230726,121600,102608080,11090,11090,11090,11090,10
|
|
20230726,121500,102497180,11080,11080,11080,11080,100
|
|
20230726,121400,101389180,11080,11080,11080,11080,0
|
|
20230726,121300,101389180,11080,11080,11080,11080,0
|
|
20230726,121200,101389180,11080,11080,11080,11080,7
|
|
20230726,121100,101311620,11100,11100,11100,11100,0
|
|
20230726,121000,101311620,11100,11100,11100,11100,0
|
|
20230726,120900,101311620,11100,11100,11100,11100,0
|
|
20230726,120800,101311620,11100,11100,11100,11100,0
|
|
20230726,120700,101311620,11100,11100,11100,11100,0
|
|
20230726,120600,101311620,11100,11100,11100,11100,0
|
|
20230726,120500,101311620,11100,11100,11100,11100,0
|
|
20230726,120400,101311620,11100,11100,11100,11100,0
|
|
20230726,120300,101311620,11100,11100,11100,11100,0
|
|
20230726,120200,101311620,11100,11100,11100,11100,1
|
|
20230726,120100,101300520,11110,11110,11110,11110,0
|
|
20230726,120000,101300520,11110,11110,11110,11110,1
|
|
20230726,115900,101289410,11110,11110,11110,11110,0
|
|
20230726,115800,101289410,11110,11110,11110,11110,0
|
|
20230726,115700,101289410,11110,11110,11110,11110,0
|
|
20230726,115600,101289410,11110,11110,11110,11110,1
|
|
20230726,115500,101278300,11120,11090,11120,11090,225
|
|
20230726,115400,98778040,11090,11090,11090,11090,0
|
|
20230726,115300,98778040,11090,11090,11090,11090,0
|
|
20230726,115200,98778040,11090,11090,11090,11090,1
|
|
20230726,115100,98766950,11090,11090,11090,11090,0
|
|
20230726,115000,98766950,11090,11090,11090,11090,0
|
|
20230726,114900,98766950,11090,11090,11090,11090,0
|
|
20230726,114800,98766950,11090,11090,11090,11090,1
|
|
20230726,114700,98755860,11090,11090,11090,11090,10
|
|
20230726,114600,98644960,11090,11090,11090,11090,0
|
|
20230726,114500,98644960,11090,11090,11090,11090,10
|
|
20230726,114400,98534060,11090,11090,11090,11090,2
|
|
20230726,114300,98511880,11090,11090,11090,11090,0
|
|
20230726,114200,98511880,11090,11090,11090,11090,0
|
|
20230726,114100,98511880,11090,11090,11090,11090,1
|
|
20230726,114000,98500790,11090,11090,11090,11090,5
|
|
20230726,113900,98445340,11090,11090,11090,11090,0
|
|
20230726,113800,98445340,11090,11090,11090,11090,0
|
|
20230726,113700,98445340,11090,11090,11090,11090,1
|
|
20230726,113600,98434250,11070,11070,11070,11070,0
|
|
20230726,113500,98434250,11070,11070,11070,11070,5
|
|
20230726,113400,98378900,11090,11090,11090,11090,20
|
|
20230726,113300,98157100,11080,11100,11100,11080,124
|
|
20230726,113200,96783160,11090,11090,11090,11090,0
|
|
20230726,113100,96783160,11090,11090,11090,11090,0
|
|
20230726,113000,96783160,11090,11090,11090,11090,10
|
|
20230726,112900,96672260,11100,11100,11100,11100,1
|
|
20230726,112800,96661160,11110,11110,11110,11110,0
|
|
20230726,112700,96661160,11110,11110,11110,11110,0
|
|
20230726,112600,96661160,11110,11100,11110,11100,103
|
|
20230726,112500,95517310,11100,11100,11100,11100,1
|
|
20230726,112400,95506210,11080,11100,11100,11080,1548
|
|
20230726,112300,78354140,11090,11090,11090,11090,4
|
|
20230726,112200,78309780,11100,11100,11100,11100,1
|
|
20230726,112100,78298680,11100,11100,11100,11100,1
|
|
20230726,112000,78287580,11100,11100,11100,11100,0
|
|
20230726,111900,78287580,11100,11100,11100,11100,0
|
|
20230726,111800,78287580,11100,11110,11110,11100,10
|
|
20230726,111700,78176570,11110,11110,11110,11110,0
|
|
20230726,111600,78176570,11110,11110,11110,11110,0
|
|
20230726,111500,78176570,11110,11110,11110,11110,0
|
|
20230726,111400,78176570,11110,11110,11110,11110,1
|
|
20230726,111300,78165460,11110,11110,11110,11110,0
|
|
20230726,111200,78165460,11110,11110,11110,11110,0
|
|
20230726,111100,78165460,11110,11110,11110,11110,0
|
|
20230726,111000,78165460,11110,11110,11110,11110,1
|
|
20230726,110900,78154350,11120,11120,11120,11120,0
|
|
20230726,110800,78154350,11120,11120,11120,11120,0
|
|
20230726,110700,78154350,11120,11120,11120,11120,0
|
|
20230726,110600,78154350,11120,11120,11120,11120,1
|
|
20230726,110500,78143230,11100,11100,11100,11100,0
|
|
20230726,110400,78143230,11100,11100,11100,11100,2
|
|
20230726,110300,78121030,11120,11120,11120,11120,1
|
|
20230726,110200,78109910,11120,11120,11120,11120,0
|
|
20230726,110100,78109910,11120,11120,11120,11120,0
|
|
20230726,110000,78109910,11120,11120,11120,11120,0
|
|
20230726,105900,78109910,11120,11120,11120,11120,1
|
|
20230726,105800,78098790,11120,11120,11120,11120,0
|
|
20230726,105700,78098790,11120,11120,11120,11120,0
|
|
20230726,105600,78098790,11120,11120,11120,11120,500
|
|
20230726,105500,72538790,11120,11120,11120,11120,1
|
|
20230726,105400,72527670,11080,11080,11080,11080,0
|
|
20230726,105300,72527670,11080,11080,11080,11080,1
|
|
20230726,105200,72516590,11080,11080,11080,11080,1
|
|
20230726,105100,72505510,11120,11120,11120,11120,1
|
|
20230726,105000,72494390,11080,11080,11080,11080,15
|
|
20230726,104900,72328190,11080,11080,11080,11080,10
|
|
20230726,104800,72217390,11080,11080,11080,11080,1
|
|
20230726,104700,72206310,11120,11120,11120,11120,1
|
|
20230726,104600,72195190,11120,11120,11120,11120,0
|
|
20230726,104500,72195190,11120,11120,11120,11120,0
|
|
20230726,104400,72195190,11120,11070,11120,11070,601
|
|
20230726,104300,65538020,11060,11060,11060,11060,11
|
|
20230726,104200,65416360,11070,11070,11070,11070,0
|
|
20230726,104100,65416360,11070,11070,11070,11070,300
|
|
20230726,104000,62095360,11070,11070,11070,11070,2
|
|
20230726,103900,62073220,11050,11060,11060,11050,500
|
|
20230726,103800,56548180,11080,11110,11110,11080,446
|
|
20230726,103700,51600430,11100,11120,11130,11100,322
|
|
20230726,103600,48019310,11100,11120,11120,11100,521
|
|
20230726,103500,42234980,11120,11120,11120,11120,161
|
|
20230726,103400,40444660,11130,11130,11130,11130,0
|
|
20230726,103300,40444660,11130,11130,11130,11130,5
|
|
20230726,103200,40389010,11130,11130,11130,11130,1
|
|
20230726,103100,40377880,11130,11130,11130,11130,0
|
|
20230726,103000,40377880,11130,11130,11130,11130,0
|
|
20230726,102900,40377880,11130,11130,11130,11130,241
|
|
20230726,102800,37695550,11130,11130,11130,11130,2
|
|
20230726,102700,37673290,11130,11130,11130,11130,0
|
|
20230726,102600,37673290,11130,11130,11130,11130,0
|
|
20230726,102500,37673290,11130,11150,11150,11120,446
|
|
20230726,102400,32709760,11140,11150,11150,11140,230
|
|
20230726,102300,30145480,11160,11160,11160,11160,153
|
|
20230726,102200,28438000,11170,11170,11170,11170,0
|
|
20230726,102100,28438000,11170,11170,11170,11170,1
|
|
20230726,102000,28426830,11170,11170,11170,11170,0
|
|
20230726,101900,28426830,11170,11170,11170,11170,0
|
|
20230726,101800,28426830,11170,11170,11170,11170,0
|
|
20230726,101700,28426830,11170,11170,11170,11170,1
|
|
20230726,101600,28415660,11170,11170,11170,11170,180
|
|
20230726,101500,26405060,11170,11170,11170,11170,0
|
|
20230726,101400,26405060,11170,11170,11170,11170,0
|
|
20230726,101300,26405060,11170,11170,11170,11170,1
|
|
20230726,101200,26393890,11160,11170,11170,11160,244
|
|
20230726,101100,23669630,11180,11180,11180,11180,18
|
|
20230726,101000,23468390,11180,11200,11200,11180,297
|
|
20230726,100900,20145900,11220,11220,11220,11220,1
|
|
20230726,100800,20134680,11220,11220,11220,11220,0
|
|
20230726,100700,20134680,11220,11220,11220,11220,0
|
|
20230726,100600,20134680,11220,11220,11220,11220,1
|
|
20230726,100500,20123460,11200,11200,11200,11200,5
|
|
20230726,100400,20067460,11200,11200,11200,11200,0
|
|
20230726,100300,20067460,11200,11200,11200,11200,50
|
|
20230726,100200,19507460,11210,11210,11210,11210,1
|
|
20230726,100100,19496250,11210,11210,11210,11210,0
|
|
20230726,100000,19496250,11210,11220,11220,11210,3
|
|
20230726,095900,19462610,11220,11220,11220,11220,0
|
|
20230726,095800,19462610,11220,11220,11220,11220,1
|
|
20230726,095700,19451390,11210,11210,11210,11210,0
|
|
20230726,095600,19451390,11210,11210,11210,11210,0
|
|
20230726,095500,19451390,11210,11210,11210,11210,58
|
|
20230726,095400,18801210,11220,11220,11220,11220,2
|
|
20230726,095300,18778770,11220,11220,11220,11220,0
|
|
20230726,095200,18778770,11220,11220,11220,11220,0
|
|
20230726,095100,18778770,11220,11220,11220,11220,0
|
|
20230726,095000,18778770,11220,11220,11220,11220,1
|
|
20230726,094900,18767550,11220,11220,11220,11220,1
|
|
20230726,094800,18756330,11220,11220,11220,11220,0
|
|
20230726,094700,18756330,11220,11220,11220,11220,1
|
|
20230726,094600,18745110,11220,11220,11220,11220,0
|
|
20230726,094500,18745110,11220,11220,11220,11220,0
|
|
20230726,094400,18745110,11220,11220,11220,11220,0
|
|
20230726,094300,18745110,11220,11220,11220,11220,23
|
|
20230726,094200,18487050,11220,11220,11220,11220,1
|
|
20230726,094100,18475830,11220,11220,11220,11220,0
|
|
20230726,094000,18475830,11220,11220,11220,11220,7
|
|
20230726,093900,18397290,11220,11220,11220,11220,1
|
|
20230726,093800,18386070,11220,11220,11220,11220,1
|
|
20230726,093700,18374850,11210,11210,11210,11210,0
|
|
20230726,093600,18374850,11210,11210,11210,11210,1
|
|
20230726,093500,18363640,11220,11220,11220,11220,1
|
|
20230726,093400,18352420,11220,11220,11220,11220,1
|
|
20230726,093300,18341200,11210,11210,11210,11210,20
|
|
20230726,093200,18117000,11220,11220,11220,11220,1
|
|
20230726,093100,18105780,11220,11220,11220,11220,0
|
|
20230726,093000,18105780,11220,11220,11220,11220,0
|
|
20230726,092900,18105780,11220,11220,11220,11220,0
|
|
20230726,092800,18105780,11220,11220,11220,11220,1
|
|
20230726,092700,18094560,11200,11200,11200,11200,39
|
|
20230726,092600,17657760,11200,11200,11200,11200,0
|
|
20230726,092500,17657760,11200,11200,11200,11200,0
|
|
20230726,092400,17657760,11200,11220,11220,11200,133
|
|
20230726,092300,16166820,11230,11230,11230,11230,0
|
|
20230726,092200,16166820,11230,11230,11230,11230,0
|
|
20230726,092100,16166820,11230,11230,11230,11230,0
|
|
20230726,092000,16166820,11230,11230,11230,11230,1
|
|
20230726,091900,16155590,11210,11210,11210,11210,98
|
|
20230726,091800,15057010,11210,11230,11230,11210,252
|
|
20230726,091700,12228270,11230,11240,11240,11230,47
|
|
20230726,091600,11700230,11250,11250,11250,11250,2
|
|
20230726,091500,11677730,11250,11250,11250,11250,0
|
|
20230726,091400,11677730,11250,11250,11250,11250,31
|
|
20230726,091300,11328980,11250,11280,11280,11250,91
|
|
20230726,091200,10305000,11300,11300,11300,11300,0
|
|
20230726,091100,10305000,11300,11300,11300,11300,0
|
|
20230726,091000,10305000,11300,11300,11300,11300,0
|
|
20230726,090900,10305000,11300,11280,11300,11280,91
|
|
20230726,090800,9277500,11260,11260,11260,11260,60
|
|
20230726,090700,8601900,11290,11290,11290,11290,0
|
|
20230726,090600,8601900,11290,11290,11290,11290,0
|
|
20230726,090500,8601900,11290,11290,11290,11290,1
|
|
20230726,090400,8590610,11270,11270,11270,11270,168
|
|
20230726,090300,6697250,11280,11280,11280,11280,0
|
|
20230726,090200,6697250,11280,11280,11280,11280,0
|
|
20230726,090100,6697250,11280,11280,11280,11280,140
|
|
20230726,090000,5118050,11280,11330,11330,11280,452
|