632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,192900,552016375,4830,4830,4830,4830,3076
|
|
20230726,192800,552016375,4830,4830,4830,4830,0
|
|
20230726,192700,552016375,4830,4830,4830,4830,0
|
|
20230726,192600,552016375,4830,4830,4830,4830,0
|
|
20230726,192500,552016375,4830,4830,4830,4830,0
|
|
20230726,192400,552016375,4830,4830,4830,4830,0
|
|
20230726,192300,552016375,4830,4830,4830,4830,0
|
|
20230726,192200,552016375,4830,4830,4830,4830,0
|
|
20230726,192100,552016375,4830,4830,4830,4830,0
|
|
20230726,192000,552016375,4830,4830,4830,4830,0
|
|
20230726,191900,552016375,4830,4830,4830,4830,0
|
|
20230726,191800,552016375,4830,4830,4830,4830,0
|
|
20230726,191700,552016375,4830,4830,4830,4830,0
|
|
20230726,191600,552016375,4830,4830,4830,4830,0
|
|
20230726,191500,552016375,4830,4830,4830,4830,0
|
|
20230726,191400,552016375,4830,4830,4830,4830,0
|
|
20230726,191300,552016375,4830,4830,4830,4830,0
|
|
20230726,191200,552016375,4830,4830,4830,4830,0
|
|
20230726,191100,552016375,4830,4830,4830,4830,0
|
|
20230726,191000,552016375,4830,4830,4830,4830,0
|
|
20230726,190900,552016375,4830,4830,4830,4830,0
|
|
20230726,190800,552016375,4830,4830,4830,4830,0
|
|
20230726,190700,552016375,4830,4830,4830,4830,0
|
|
20230726,190600,552016375,4830,4830,4830,4830,0
|
|
20230726,190500,552016375,4830,4830,4830,4830,0
|
|
20230726,190400,552016375,4830,4830,4830,4830,0
|
|
20230726,190300,552016375,4830,4830,4830,4830,0
|
|
20230726,190200,552016375,4830,4830,4830,4830,0
|
|
20230726,190100,552016375,4830,4830,4830,4830,0
|
|
20230726,190000,552016375,4830,4830,4830,4830,0
|
|
20230726,185900,552016375,4830,4830,4830,4830,3076
|
|
20230726,185800,552016375,4830,4830,4830,4830,0
|
|
20230726,185700,552016375,4830,4830,4830,4830,0
|
|
20230726,185600,552016375,4830,4830,4830,4830,0
|
|
20230726,185500,552016375,4830,4830,4830,4830,0
|
|
20230726,185400,552016375,4830,4830,4830,4830,0
|
|
20230726,185300,552016375,4830,4830,4830,4830,0
|
|
20230726,185200,552016375,4830,4830,4830,4830,0
|
|
20230726,185100,552016375,4830,4830,4830,4830,0
|
|
20230726,185000,552016375,4830,4830,4830,4830,0
|
|
20230726,184900,552016375,4830,4830,4830,4830,0
|
|
20230726,184800,552016375,4830,4830,4830,4830,0
|
|
20230726,184700,552016375,4830,4830,4830,4830,0
|
|
20230726,184600,552016375,4830,4830,4830,4830,0
|
|
20230726,184500,552016375,4830,4830,4830,4830,0
|
|
20230726,184400,552016375,4830,4830,4830,4830,0
|
|
20230726,184300,552016375,4830,4830,4830,4830,0
|
|
20230726,184200,552016375,4830,4830,4830,4830,0
|
|
20230726,184100,552016375,4830,4830,4830,4830,0
|
|
20230726,184000,552016375,4830,4830,4830,4830,0
|
|
20230726,183900,552016375,4830,4830,4830,4830,0
|
|
20230726,183800,552016375,4830,4830,4830,4830,0
|
|
20230726,183700,552016375,4830,4830,4830,4830,0
|
|
20230726,183600,552016375,4830,4830,4830,4830,0
|
|
20230726,183500,552016375,4830,4830,4830,4830,0
|
|
20230726,183400,552016375,4830,4830,4830,4830,0
|
|
20230726,183300,552016375,4830,4830,4830,4830,0
|
|
20230726,183200,552016375,4830,4830,4830,4830,0
|
|
20230726,183100,552016375,4830,4830,4830,4830,0
|
|
20230726,183000,552016375,4830,4830,4830,4830,0
|
|
20230726,182900,552016375,4830,4830,4830,4830,3076
|
|
20230726,182800,552016375,4830,4830,4830,4830,0
|
|
20230726,182700,552016375,4830,4830,4830,4830,0
|
|
20230726,182600,552016375,4830,4830,4830,4830,0
|
|
20230726,182500,552016375,4830,4830,4830,4830,0
|
|
20230726,182400,552016375,4830,4830,4830,4830,0
|
|
20230726,182300,552016375,4830,4830,4830,4830,0
|
|
20230726,182200,552016375,4830,4830,4830,4830,0
|
|
20230726,182100,552016375,4830,4830,4830,4830,0
|
|
20230726,182000,552016375,4830,4830,4830,4830,0
|
|
20230726,181900,552016375,4830,4830,4830,4830,0
|
|
20230726,181800,552016375,4830,4830,4830,4830,0
|
|
20230726,181700,552016375,4830,4830,4830,4830,0
|
|
20230726,181600,552016375,4830,4830,4830,4830,0
|
|
20230726,181500,552016375,4830,4830,4830,4830,0
|
|
20230726,181400,552016375,4830,4830,4830,4830,0
|
|
20230726,181300,552016375,4830,4830,4830,4830,0
|
|
20230726,181200,552016375,4830,4830,4830,4830,0
|
|
20230726,181100,552016375,4830,4830,4830,4830,0
|
|
20230726,181000,552016375,4830,4830,4830,4830,0
|
|
20230726,180900,552016375,4830,4830,4830,4830,0
|
|
20230726,180800,552016375,4830,4830,4830,4830,0
|
|
20230726,180700,552016375,4830,4830,4830,4830,0
|
|
20230726,180600,552016375,4830,4830,4830,4830,0
|
|
20230726,180500,552016375,4830,4830,4830,4830,0
|
|
20230726,180400,552016375,4830,4830,4830,4830,0
|
|
20230726,180300,552016375,4830,4830,4830,4830,0
|
|
20230726,180200,552016375,4830,4830,4830,4830,0
|
|
20230726,180100,552016375,4830,4830,4830,4830,0
|
|
20230726,180000,552016375,4830,4830,4830,4830,0
|
|
20230726,175900,552016375,4830,4830,4830,4830,3076
|
|
20230726,175800,552016375,4830,4830,4830,4830,0
|
|
20230726,175700,552016375,4830,4830,4830,4830,0
|
|
20230726,175600,552016375,4830,4830,4830,4830,0
|
|
20230726,175500,552016375,4830,4830,4830,4830,0
|
|
20230726,175400,552016375,4830,4830,4830,4830,0
|
|
20230726,175300,552016375,4830,4830,4830,4830,0
|
|
20230726,175200,552016375,4830,4830,4830,4830,0
|
|
20230726,175100,552016375,4830,4830,4830,4830,0
|
|
20230726,175000,552016375,4830,4830,4830,4830,0
|
|
20230726,174900,552016375,4830,4830,4830,4830,0
|
|
20230726,174800,552016375,4830,4830,4830,4830,0
|
|
20230726,174700,552016375,4830,4830,4830,4830,0
|
|
20230726,174600,552016375,4830,4830,4830,4830,0
|
|
20230726,174500,552016375,4830,4830,4830,4830,0
|
|
20230726,174400,552016375,4830,4830,4830,4830,0
|
|
20230726,174300,552016375,4830,4830,4830,4830,0
|
|
20230726,174200,552016375,4830,4830,4830,4830,0
|
|
20230726,174100,552016375,4830,4830,4830,4830,0
|
|
20230726,174000,552016375,4830,4830,4830,4830,0
|
|
20230726,173900,552016375,4830,4830,4830,4830,0
|
|
20230726,173800,552016375,4830,4830,4830,4830,0
|
|
20230726,173700,552016375,4830,4830,4830,4830,0
|
|
20230726,173600,552016375,4830,4830,4830,4830,0
|
|
20230726,173500,552016375,4830,4830,4830,4830,0
|
|
20230726,173400,552016375,4830,4830,4830,4830,0
|
|
20230726,173300,552016375,4830,4830,4830,4830,0
|
|
20230726,173200,552016375,4830,4830,4830,4830,0
|
|
20230726,173100,552016375,4830,4830,4830,4830,0
|
|
20230726,173000,552016375,4830,4830,4830,4830,0
|
|
20230726,172900,552016375,4830,4830,4830,4830,3076
|
|
20230726,172800,552016375,4830,4830,4830,4830,0
|
|
20230726,172700,552016375,4830,4830,4830,4830,0
|
|
20230726,172600,552016375,4830,4830,4830,4830,0
|
|
20230726,172500,552016375,4830,4830,4830,4830,0
|
|
20230726,172400,552016375,4830,4830,4830,4830,0
|
|
20230726,172300,552016375,4830,4830,4830,4830,0
|
|
20230726,172200,552016375,4830,4830,4830,4830,0
|
|
20230726,172100,552016375,4830,4830,4830,4830,0
|
|
20230726,172000,552016375,4830,4830,4830,4830,0
|
|
20230726,171900,552016375,4830,4830,4830,4830,0
|
|
20230726,171800,552016375,4830,4830,4830,4830,0
|
|
20230726,171700,552016375,4830,4830,4830,4830,0
|
|
20230726,171600,552016375,4830,4830,4830,4830,0
|
|
20230726,171500,552016375,4830,4830,4830,4830,0
|
|
20230726,171400,552016375,4830,4830,4830,4830,0
|
|
20230726,171300,552016375,4830,4830,4830,4830,0
|
|
20230726,171200,552016375,4830,4830,4830,4830,0
|
|
20230726,171100,552016375,4830,4830,4830,4830,0
|
|
20230726,171000,552016375,4830,4830,4830,4830,0
|
|
20230726,170900,552016375,4830,4830,4830,4830,0
|
|
20230726,170800,552016375,4830,4830,4830,4830,0
|
|
20230726,170700,552016375,4830,4830,4830,4830,0
|
|
20230726,170600,552016375,4830,4830,4830,4830,0
|
|
20230726,170500,552016375,4830,4830,4830,4830,0
|
|
20230726,170400,552016375,4830,4830,4830,4830,0
|
|
20230726,170300,552016375,4830,4830,4830,4830,0
|
|
20230726,170200,552016375,4830,4830,4830,4830,0
|
|
20230726,170100,552016375,4830,4830,4830,4830,0
|
|
20230726,170000,552016375,4830,4830,4830,4830,0
|
|
20230726,165900,552016375,4830,4830,4830,4830,3076
|
|
20230726,165800,552016375,4830,4830,4830,4830,0
|
|
20230726,165700,552016375,4830,4830,4830,4830,0
|
|
20230726,165600,552016375,4830,4830,4830,4830,0
|
|
20230726,165500,552016375,4830,4830,4830,4830,0
|
|
20230726,165400,552016375,4830,4830,4830,4830,0
|
|
20230726,165300,552016375,4830,4830,4830,4830,0
|
|
20230726,165200,552016375,4830,4830,4830,4830,0
|
|
20230726,165100,552016375,4830,4830,4830,4830,0
|
|
20230726,165000,552016375,4830,4830,4830,4830,0
|
|
20230726,164900,552016375,4830,4830,4830,4830,0
|
|
20230726,164800,552016375,4830,4830,4830,4830,0
|
|
20230726,164700,552016375,4830,4830,4830,4830,0
|
|
20230726,164600,552016375,4830,4830,4830,4830,0
|
|
20230726,164500,552016375,4830,4830,4830,4830,0
|
|
20230726,164400,552016375,4830,4830,4830,4830,0
|
|
20230726,164300,552016375,4830,4830,4830,4830,0
|
|
20230726,164200,552016375,4830,4830,4830,4830,0
|
|
20230726,164100,552016375,4830,4830,4830,4830,0
|
|
20230726,164000,552016375,4830,4830,4830,4830,0
|
|
20230726,163900,552016375,4830,4830,4830,4830,0
|
|
20230726,163800,552016375,4830,4830,4830,4830,0
|
|
20230726,163700,552016375,4830,4830,4830,4830,0
|
|
20230726,163600,552016375,4830,4830,4830,4830,0
|
|
20230726,163500,552016375,4830,4830,4830,4830,0
|
|
20230726,163400,552016375,4830,4830,4830,4830,0
|
|
20230726,163300,552016375,4830,4830,4830,4830,0
|
|
20230726,163200,552016375,4830,4830,4830,4830,0
|
|
20230726,163100,552016375,4830,4830,4830,4830,0
|
|
20230726,163000,552016375,4830,4830,4830,4830,0
|
|
20230726,162900,552016375,4830,4830,4830,4830,3076
|
|
20230726,162800,552016375,4830,4830,4830,4830,0
|
|
20230726,162700,552016375,4830,4830,4830,4830,0
|
|
20230726,162600,552016375,4830,4830,4830,4830,0
|
|
20230726,162500,552016375,4830,4830,4830,4830,0
|
|
20230726,162400,552016375,4830,4830,4830,4830,0
|
|
20230726,162300,552016375,4830,4830,4830,4830,0
|
|
20230726,162200,552016375,4830,4830,4830,4830,0
|
|
20230726,162100,552016375,4830,4830,4830,4830,0
|
|
20230726,162000,552016375,4830,4830,4830,4830,0
|
|
20230726,161900,552016375,4830,4830,4830,4830,0
|
|
20230726,161800,552016375,4830,4830,4830,4830,0
|
|
20230726,161700,552016375,4830,4830,4830,4830,0
|
|
20230726,161600,552016375,4830,4830,4830,4830,0
|
|
20230726,161500,552016375,4830,4830,4830,4830,0
|
|
20230726,161400,552016375,4830,4830,4830,4830,0
|
|
20230726,161300,552016375,4830,4830,4830,4830,0
|
|
20230726,161200,552016375,4830,4830,4830,4830,0
|
|
20230726,161100,552016375,4830,4830,4830,4830,0
|
|
20230726,161000,552016375,4830,4830,4830,4830,0
|
|
20230726,160900,552016375,4830,4830,4830,4830,0
|
|
20230726,160800,552016375,4830,4830,4830,4830,0
|
|
20230726,160700,552016375,4830,4830,4830,4830,0
|
|
20230726,160600,552016375,4830,4830,4830,4830,0
|
|
20230726,160500,552016375,4830,4830,4830,4830,0
|
|
20230726,160400,552016375,4830,4830,4830,4830,0
|
|
20230726,160300,552016375,4830,4830,4830,4830,0
|
|
20230726,160200,552016375,4830,4830,4830,4830,0
|
|
20230726,160100,552016375,4830,4830,4830,4830,0
|
|
20230726,160000,552016375,4830,4830,4830,4830,0
|
|
20230726,155900,552016375,4830,4830,4830,4830,3076
|
|
20230726,155800,552016375,4830,4830,4830,4830,0
|
|
20230726,155700,552016375,4830,4830,4830,4830,0
|
|
20230726,155600,552016375,4830,4830,4830,4830,0
|
|
20230726,155500,552016375,4830,4830,4830,4830,0
|
|
20230726,155400,552016375,4830,4830,4830,4830,0
|
|
20230726,155300,552016375,4830,4830,4830,4830,0
|
|
20230726,155200,552016375,4830,4830,4830,4830,0
|
|
20230726,155100,552016375,4830,4830,4830,4830,0
|
|
20230726,155000,552016375,4830,4830,4830,4830,0
|
|
20230726,154900,552016375,4830,4830,4830,4830,0
|
|
20230726,154800,552016375,4830,4830,4830,4830,0
|
|
20230726,154700,552016375,4830,4830,4830,4830,0
|
|
20230726,154600,552016375,4830,4830,4830,4830,0
|
|
20230726,154500,552016375,4830,4830,4830,4830,0
|
|
20230726,154400,552016375,4830,4830,4830,4830,0
|
|
20230726,154300,552016375,4830,4830,4830,4830,0
|
|
20230726,154200,552016375,4830,4830,4830,4830,0
|
|
20230726,154100,552016375,4830,4830,4830,4830,0
|
|
20230726,154000,552016375,4830,4830,4830,4830,0
|
|
20230726,153900,552016375,4830,4830,4830,4830,0
|
|
20230726,153800,552016375,4830,4830,4830,4830,0
|
|
20230726,153700,552016375,4830,4830,4830,4830,0
|
|
20230726,153600,552016375,4830,4830,4830,4830,0
|
|
20230726,153500,552016375,4830,4830,4830,4830,0
|
|
20230726,153400,552016375,4830,4830,4830,4830,0
|
|
20230726,153300,552016375,4830,4830,4830,4830,0
|
|
20230726,153200,552016375,4830,4830,4830,4830,0
|
|
20230726,153100,552016375,4830,4830,4830,4830,0
|
|
20230726,153000,552016375,4830,4830,4830,4830,3076
|
|
20230726,152900,537159295,4825,4825,4825,4825,0
|
|
20230726,152800,537159295,4825,4825,4825,4825,0
|
|
20230726,152700,537159295,4825,4825,4825,4825,0
|
|
20230726,152600,537159295,4825,4825,4825,4825,0
|
|
20230726,152500,537159295,4825,4825,4825,4825,0
|
|
20230726,152400,537159295,4825,4825,4825,4825,0
|
|
20230726,152300,537159295,4825,4825,4825,4825,0
|
|
20230726,152200,537159295,4825,4825,4825,4825,0
|
|
20230726,152100,537159295,4825,4825,4825,4825,0
|
|
20230726,152000,537159295,4825,4825,4825,4825,0
|
|
20230726,151900,537159295,4825,4825,4825,4825,18
|
|
20230726,151800,537072445,4825,4825,4825,4825,18
|
|
20230726,151700,536985595,4825,4810,4825,4810,200
|
|
20230726,151600,536021425,4810,4820,4820,4810,58
|
|
20230726,151500,535741895,4820,4825,4825,4820,55
|
|
20230726,151400,535476630,4825,4825,4825,4810,454
|
|
20230726,151300,533288605,4825,4825,4825,4825,55
|
|
20230726,151200,533023230,4825,4825,4825,4825,45
|
|
20230726,151100,532806105,4825,4825,4825,4825,262
|
|
20230726,151000,531541955,4825,4825,4825,4825,45
|
|
20230726,150900,531324830,4825,4825,4825,4825,222
|
|
20230726,150800,530253680,4825,4825,4825,4825,45
|
|
20230726,150700,530036555,4825,4825,4825,4825,67
|
|
20230726,150600,529713280,4825,4825,4825,4825,285
|
|
20230726,150500,528338155,4825,4825,4825,4825,50
|
|
20230726,150400,528096905,4825,4825,4825,4825,263
|
|
20230726,150300,526827930,4825,4820,4825,4820,55
|
|
20230726,150200,526562605,4825,4825,4825,4820,76
|
|
20230726,150100,526195930,4825,4825,4825,4825,231
|
|
20230726,150000,525081355,4830,4825,4830,4825,45
|
|
20230726,145900,524864105,4830,4825,4830,4825,240
|
|
20230726,145800,523705880,4825,4825,4825,4825,50
|
|
20230726,145700,523464630,4825,4825,4830,4825,67
|
|
20230726,145600,523141295,4825,4820,4825,4820,295
|
|
20230726,145500,521718055,4820,4825,4825,4820,45
|
|
20230726,145400,521501045,4825,4825,4825,4825,279
|
|
20230726,145300,520154870,4825,4825,4825,4825,45
|
|
20230726,145200,519937745,4825,4825,4825,4825,67
|
|
20230726,145100,519614470,4825,4825,4825,4825,215
|
|
20230726,145000,518577095,4825,4825,4825,4825,45
|
|
20230726,144900,518359970,4825,4820,4825,4820,291
|
|
20230726,144800,516957125,4820,4820,4820,4820,44
|
|
20230726,144700,516745045,4820,4820,4820,4820,68
|
|
20230726,144600,516417285,4820,4820,4820,4820,280
|
|
20230726,144500,515067685,4820,4820,4820,4815,44
|
|
20230726,144400,514855610,4820,4815,4820,4815,45
|
|
20230726,144300,514638775,4820,4820,4820,4815,325
|
|
20230726,144200,513072350,4820,4815,4820,4815,45
|
|
20230726,144100,512855485,4815,4810,4815,4810,324
|
|
20230726,144000,511296850,4805,4800,4805,4800,54
|
|
20230726,143900,511037520,4800,4800,4800,4800,266
|
|
20230726,143800,509760720,4800,4800,4800,4800,274
|
|
20230726,143700,508445520,4790,4790,4790,4790,100
|
|
20230726,143600,507966520,4800,4800,4800,4800,228
|
|
20230726,143500,506872120,4775,4800,4800,4775,25
|
|
20230726,143400,506752670,4800,4800,4800,4800,600
|
|
20230726,143300,503872670,4800,4800,4800,4800,193
|
|
20230726,143200,502946270,4800,4800,4800,4800,0
|
|
20230726,143100,502946270,4800,4800,4800,4800,252
|
|
20230726,143000,501736670,4770,4770,4770,4770,10
|
|
20230726,142900,501688970,4770,4795,4795,4770,150
|
|
20230726,142800,500970540,4800,4800,4800,4800,256
|
|
20230726,142700,499741740,4800,4800,4800,4800,1
|
|
20230726,142600,499736940,4795,4795,4795,4795,85
|
|
20230726,142500,499329365,4800,4800,4800,4800,0
|
|
20230726,142400,499329365,4800,4800,4800,4800,355
|
|
20230726,142300,497625365,4800,4800,4800,4800,241
|
|
20230726,142200,496468565,4800,4800,4800,4800,0
|
|
20230726,142100,496468565,4800,4800,4800,4800,253
|
|
20230726,142000,495254165,4800,4800,4800,4800,5
|
|
20230726,141900,495230165,4800,4770,4800,4770,21
|
|
20230726,141800,495129395,4800,4800,4800,4800,188
|
|
20230726,141700,494226995,4800,4800,4800,4800,0
|
|
20230726,141600,494226995,4800,4800,4800,4800,228
|
|
20230726,141500,493132595,4770,4770,4770,4770,20
|
|
20230726,141400,493037195,4800,4800,4800,4800,0
|
|
20230726,141300,493037195,4800,4800,4800,4800,222
|
|
20230726,141200,491971595,4800,4800,4800,4800,0
|
|
20230726,141100,491971595,4800,4800,4800,4800,0
|
|
20230726,141000,491971595,4800,4800,4800,4800,206
|
|
20230726,140900,490982795,4800,4800,4800,4800,20
|
|
20230726,140800,490886795,4800,4800,4800,4800,212
|
|
20230726,140700,489869195,4770,4770,4770,4770,0
|
|
20230726,140600,489869195,4770,4770,4770,4770,3
|
|
20230726,140500,489854885,4800,4800,4800,4800,253
|
|
20230726,140400,488640485,4800,4800,4800,4800,0
|
|
20230726,140300,488640485,4800,4800,4800,4800,194
|
|
20230726,140200,487709285,4800,4800,4800,4800,0
|
|
20230726,140100,487709285,4800,4800,4800,4800,0
|
|
20230726,140000,487709285,4800,4800,4800,4800,194
|
|
20230726,135900,486778085,4800,4800,4800,4800,0
|
|
20230726,135800,486778085,4800,4800,4800,4800,237
|
|
20230726,135700,485640485,4800,4800,4800,4800,0
|
|
20230726,135600,485640485,4800,4800,4800,4800,0
|
|
20230726,135500,485640485,4800,4800,4800,4800,234
|
|
20230726,135400,484517285,4800,4800,4800,4800,0
|
|
20230726,135300,484517285,4800,4795,4800,4795,216
|
|
20230726,135200,483481465,4795,4795,4795,4795,20
|
|
20230726,135100,483385565,4795,4795,4795,4795,0
|
|
20230726,135000,483385565,4795,4795,4795,4795,257
|
|
20230726,134900,482153250,4785,4785,4785,4785,20
|
|
20230726,134800,482057550,4785,4785,4785,4785,215
|
|
20230726,134700,481028775,4785,4785,4785,4785,0
|
|
20230726,134600,481028775,4785,4785,4785,4785,0
|
|
20230726,134500,481028775,4785,4785,4785,4785,183
|
|
20230726,134400,480153120,4795,4795,4795,4795,0
|
|
20230726,134300,480153120,4795,4795,4795,4795,3
|
|
20230726,134200,480138735,4790,4790,4790,4790,180
|
|
20230726,134100,479276535,4755,4790,4790,4755,2
|
|
20230726,134000,479266990,4760,4790,4790,4755,2034
|
|
20230726,133900,469578185,4760,4795,4795,4760,541
|
|
20230726,133800,467001855,4800,4800,4800,4800,0
|
|
20230726,133700,467001855,4800,4795,4800,4795,1494
|
|
20230726,133600,459837250,4795,4760,4795,4760,11
|
|
20230726,133500,459784855,4785,4785,4785,4785,247
|
|
20230726,133400,458602960,4760,4760,4760,4760,0
|
|
20230726,133300,458602960,4760,4790,4790,4760,1000
|
|
20230726,133200,453835935,4790,4790,4790,4790,10
|
|
20230726,133100,453788035,4790,4790,4790,4790,0
|
|
20230726,133000,453788035,4790,4790,4790,4790,185
|
|
20230726,132900,452901885,4790,4790,4790,4790,0
|
|
20230726,132800,452901885,4790,4790,4790,4790,0
|
|
20230726,132700,452901885,4790,4790,4790,4790,191
|
|
20230726,132600,451986995,4790,4790,4790,4790,1
|
|
20230726,132500,451982205,4790,4790,4790,4790,238
|
|
20230726,132400,450842185,4785,4780,4785,4780,192
|
|
20230726,132300,449924355,4785,4785,4785,4785,1
|
|
20230726,132200,449919570,4780,4780,4780,4780,86
|
|
20230726,132100,449508490,4780,4780,4780,4780,22
|
|
20230726,132000,449403330,4780,4780,4780,4780,169
|
|
20230726,131900,448595510,4780,4780,4780,4780,0
|
|
20230726,131800,448595510,4780,4760,4780,4760,401
|
|
20230726,131700,446686730,4760,4790,4790,4760,461
|
|
20230726,131600,444485695,4760,4760,4760,4760,29
|
|
20230726,131500,444347655,4780,4780,4780,4780,242
|
|
20230726,131400,443190895,4760,4760,4760,4760,0
|
|
20230726,131300,443190895,4760,4760,4760,4760,700
|
|
20230726,131200,439858895,4795,4795,4795,4795,205
|
|
20230726,131100,438875920,4765,4765,4795,4765,111
|
|
20230726,131000,438346975,4795,4795,4795,4795,0
|
|
20230726,130900,438346975,4795,4795,4795,4795,190
|
|
20230726,130800,437435925,4795,4795,4795,4795,0
|
|
20230726,130700,437435925,4795,4795,4795,4790,198
|
|
20230726,130600,436486565,4790,4790,4790,4790,9
|
|
20230726,130500,436443455,4790,4790,4790,4790,0
|
|
20230726,130400,436443455,4790,4790,4790,4790,232
|
|
20230726,130300,435332175,4790,4790,4790,4790,0
|
|
20230726,130200,435332175,4790,4790,4790,4790,185
|
|
20230726,130100,434446025,4760,4760,4760,4760,0
|
|
20230726,130000,434446025,4760,4760,4760,4760,10
|
|
20230726,125900,434398425,4780,4780,4780,4780,226
|
|
20230726,125800,433318145,4780,4780,4780,4780,0
|
|
20230726,125700,433318145,4780,4780,4780,4780,175
|
|
20230726,125600,432481645,4755,4755,4755,4755,0
|
|
20230726,125500,432481645,4755,4765,4765,4755,2857
|
|
20230726,125400,418889300,4770,4775,4795,4770,1280
|
|
20230726,125300,412777525,4775,4780,4780,4775,125
|
|
20230726,125200,412180595,4795,4795,4795,4795,221
|
|
20230726,125100,411120900,4785,4785,4785,4785,43
|
|
20230726,125000,410915145,4800,4800,4800,4800,208
|
|
20230726,124900,409916745,4800,4785,4800,4785,355
|
|
20230726,124800,408214245,4790,4790,4790,4790,220
|
|
20230726,124700,407160445,4800,4800,4800,4800,255
|
|
20230726,124600,405936445,4795,4820,4820,4795,30
|
|
20230726,124500,405792485,4805,4805,4805,4805,5
|
|
20230726,124400,405768460,4820,4820,4820,4820,179
|
|
20230726,124300,404905680,4820,4820,4820,4820,3
|
|
20230726,124200,404891220,4820,4820,4820,4820,0
|
|
20230726,124100,404891220,4820,4820,4820,4820,253
|
|
20230726,124000,403671760,4820,4820,4820,4820,0
|
|
20230726,123900,403671760,4820,4820,4820,4820,218
|
|
20230726,123800,402621000,4820,4820,4820,4820,0
|
|
20230726,123700,402621000,4820,4820,4820,4820,0
|
|
20230726,123600,402621000,4820,4805,4820,4805,188
|
|
20230726,123500,401714990,4810,4810,4810,4810,0
|
|
20230726,123400,401714990,4810,4815,4815,4810,369
|
|
20230726,123300,399938805,4815,4815,4815,4815,10
|
|
20230726,123200,399890655,4825,4825,4825,4825,0
|
|
20230726,123100,399890655,4825,4825,4825,4825,214
|
|
20230726,123000,398858105,4820,4825,4825,4820,50
|
|
20230726,122900,398616905,4830,4830,4830,4830,181
|
|
20230726,122800,397742675,4830,4830,4830,4830,10
|
|
20230726,122700,397694375,4830,4830,4830,4830,0
|
|
20230726,122600,397694375,4830,4830,4830,4830,200
|
|
20230726,122500,396728375,4800,4825,4825,4800,20
|
|
20230726,122400,396632170,4830,4830,4830,4830,193
|
|
20230726,122300,395699980,4830,4830,4830,4830,0
|
|
20230726,122200,395699980,4830,4830,4830,4830,0
|
|
20230726,122100,395699980,4830,4830,4830,4830,194
|
|
20230726,122000,394762960,4835,4835,4835,4835,1
|
|
20230726,121900,394758125,4835,4835,4835,4835,246
|
|
20230726,121800,393568715,4840,4840,4840,4840,0
|
|
20230726,121700,393568715,4840,4840,4840,4840,50
|
|
20230726,121600,393326715,4840,4840,4840,4840,232
|
|
20230726,121500,392203835,4840,4840,4840,4840,0
|
|
20230726,121400,392203835,4840,4840,4840,4840,209
|
|
20230726,121300,391192275,4840,4840,4840,4840,0
|
|
20230726,121200,391192275,4840,4840,4840,4840,1
|
|
20230726,121100,391187435,4835,4835,4835,4835,213
|
|
20230726,121000,390157580,4830,4830,4830,4830,0
|
|
20230726,120900,390157580,4830,4830,4830,4830,0
|
|
20230726,120800,390157580,4830,4805,4830,4805,335
|
|
20230726,120700,388539940,4805,4805,4805,4805,0
|
|
20230726,120600,388539940,4805,4805,4805,4805,339
|
|
20230726,120500,386911045,4805,4805,4805,4805,0
|
|
20230726,120400,386911045,4805,4805,4805,4805,14
|
|
20230726,120300,386843775,4805,4805,4805,4805,261
|
|
20230726,120200,385589670,4805,4805,4805,4805,0
|
|
20230726,120100,385589670,4805,4805,4805,4805,191
|
|
20230726,120000,384671915,4805,4805,4805,4805,0
|
|
20230726,115900,384671915,4805,4805,4805,4805,41
|
|
20230726,115800,384474910,4805,4805,4805,4805,204
|
|
20230726,115700,383494690,4780,4790,4790,4780,623
|
|
20230726,115600,380512560,4830,4830,4830,4830,183
|
|
20230726,115500,379628670,4795,4800,4800,4795,2561
|
|
20230726,115400,367347370,4835,4830,4835,4830,9
|
|
20230726,115300,367303860,4835,4835,4835,4835,249
|
|
20230726,115200,366099945,4840,4840,4840,4840,6
|
|
20230726,115100,366070905,4845,4845,4845,4845,185
|
|
20230726,115000,365174580,4840,4840,4840,4840,0
|
|
20230726,114900,365174580,4840,4840,4840,4840,0
|
|
20230726,114800,365174580,4840,4840,4840,4840,226
|
|
20230726,114700,364080740,4840,4840,4840,4840,0
|
|
20230726,114600,364080740,4840,4840,4840,4840,190
|
|
20230726,114500,363161140,4795,4795,4795,4795,0
|
|
20230726,114400,363161140,4795,4800,4800,4795,100
|
|
20230726,114300,362681235,4845,4845,4845,4845,210
|
|
20230726,114200,361663785,4845,4845,4845,4845,0
|
|
20230726,114100,361663785,4845,4845,4845,4845,0
|
|
20230726,114000,361663785,4845,4845,4845,4845,180
|
|
20230726,113900,360791685,4845,4845,4845,4845,0
|
|
20230726,113800,360791685,4845,4845,4845,4845,201
|
|
20230726,113700,359817840,4845,4845,4845,4845,10
|
|
20230726,113600,359769390,4840,4840,4840,4840,0
|
|
20230726,113500,359769390,4840,4840,4840,4840,250
|
|
20230726,113400,358559390,4840,4840,4840,4840,0
|
|
20230726,113300,358559390,4840,4835,4840,4835,281
|
|
20230726,113200,357200505,4790,4790,4790,4790,0
|
|
20230726,113100,357200505,4790,4805,4805,4790,102
|
|
20230726,113000,356710825,4840,4840,4840,4840,274
|
|
20230726,112900,355384665,4840,4800,4840,4800,152
|
|
20230726,112800,354653860,4800,4800,4805,4800,204
|
|
20230726,112700,353674655,4800,4800,4800,4800,150
|
|
20230726,112600,352954655,4800,4800,4800,4785,3
|
|
20230726,112500,352940270,4800,4795,4800,4795,2165
|
|
20230726,112400,342549270,4785,4785,4785,4785,570
|
|
20230726,112300,339821820,4785,4785,4785,4785,172
|
|
20230726,112200,338998800,4785,4785,4785,4785,146
|
|
20230726,112100,338300190,4785,4785,4785,4785,212
|
|
20230726,112000,337285770,4780,4755,4780,4755,31
|
|
20230726,111900,337138115,4750,4780,4780,4750,730
|
|
20230726,111800,333666425,4775,4775,4775,4775,81
|
|
20230726,111700,333279650,4785,4755,4785,4750,571
|
|
20230726,111600,330566100,4785,4765,4785,4760,8614
|
|
20230726,111500,289554930,4770,4775,4780,4770,826
|
|
20230726,111400,285610930,4775,4775,4775,4775,0
|
|
20230726,111300,285610930,4775,4780,4780,4775,212
|
|
20230726,111200,284597620,4780,4780,4780,4780,55
|
|
20230726,111100,284334720,4775,4775,4775,4775,0
|
|
20230726,111000,284334720,4775,4775,4775,4775,193
|
|
20230726,110900,283413145,4770,4770,4770,4770,273
|
|
20230726,110800,282110935,4770,4770,4770,4770,74
|
|
20230726,110700,281757955,4775,4775,4775,4770,299
|
|
20230726,110600,280330360,4775,4775,4775,4775,0
|
|
20230726,110500,280330360,4775,4775,4775,4775,270
|
|
20230726,110400,279041110,4770,4770,4770,4770,0
|
|
20230726,110300,279041110,4770,4770,4770,4770,49
|
|
20230726,110200,278807380,4770,4770,4770,4770,1
|
|
20230726,110100,278802610,4775,4775,4775,4775,100
|
|
20230726,110000,278325110,4775,4765,4775,4765,175
|
|
20230726,105900,277490735,4760,4760,4760,4760,40
|
|
20230726,105800,277300335,4760,4775,4775,4760,170
|
|
20230726,105700,276490835,4780,4780,4780,4780,0
|
|
20230726,105600,276490835,4780,4780,4780,4780,1000
|
|
20230726,105500,271710835,4785,4785,4785,4785,0
|
|
20230726,105400,271710835,4785,4785,4785,4785,0
|
|
20230726,105300,271710835,4785,4785,4785,4785,0
|
|
20230726,105200,271710835,4785,4785,4785,4785,21
|
|
20230726,105100,271610350,4750,4750,4750,4750,109
|
|
20230726,105000,271092600,4785,4750,4785,4750,10051
|
|
20230726,104900,223348600,4730,4725,4730,4725,480
|
|
20230726,104800,221079495,4725,4725,4725,4725,500
|
|
20230726,104700,218716995,4730,4730,4730,4730,0
|
|
20230726,104600,218716995,4730,4745,4745,4730,6447
|
|
20230726,104500,188220820,4740,4780,4780,4740,765
|
|
20230726,104400,184586230,4795,4795,4795,4795,0
|
|
20230726,104300,184586230,4795,4795,4795,4795,0
|
|
20230726,104200,184586230,4795,4790,4795,4790,9
|
|
20230726,104100,184543115,4790,4790,4790,4790,710
|
|
20230726,104000,181142215,4790,4790,4790,4790,0
|
|
20230726,103900,181142215,4790,4760,4790,4760,210
|
|
20230726,103800,180142315,4760,4760,4760,4760,0
|
|
20230726,103700,180142315,4760,4780,4780,4760,498
|
|
20230726,103600,177770180,4790,4780,4790,4780,100
|
|
20230726,103500,177291680,4780,4780,4780,4780,66
|
|
20230726,103400,176976200,4785,4785,4785,4785,148
|
|
20230726,103300,176268020,4795,4795,4795,4795,1
|
|
20230726,103200,176263225,4790,4790,4790,4790,0
|
|
20230726,103100,176263225,4790,4790,4790,4790,0
|
|
20230726,103000,176263225,4790,4800,4800,4790,1458
|
|
20230726,102900,169268405,4810,4810,4810,4810,1
|
|
20230726,102800,169263595,4810,4810,4810,4810,1
|
|
20230726,102700,169258785,4795,4800,4800,4795,816
|
|
20230726,102600,165345735,4800,4800,4800,4800,14
|
|
20230726,102500,165278535,4800,4800,4800,4800,82
|
|
20230726,102400,164884935,4800,4815,4815,4800,6517
|
|
20230726,102300,133580690,4810,4815,4815,4810,235
|
|
20230726,102200,132449170,4815,4815,4815,4815,15
|
|
20230726,102100,132376945,4830,4820,4830,4815,1903
|
|
20230726,102000,123211455,4815,4815,4815,4815,0
|
|
20230726,101900,123211455,4815,4815,4815,4815,0
|
|
20230726,101800,123211455,4815,4820,4820,4815,136
|
|
20230726,101700,122556410,4825,4825,4825,4825,1500
|
|
20230726,101600,115318910,4820,4825,4825,4820,685
|
|
20230726,101500,112016600,4830,4830,4830,4830,0
|
|
20230726,101400,112016600,4830,4830,4830,4830,0
|
|
20230726,101300,112016600,4830,4830,4830,4830,0
|
|
20230726,101200,112016600,4830,4830,4830,4830,5
|
|
20230726,101100,111992450,4830,4830,4830,4830,467
|
|
20230726,101000,109736840,4830,4830,4830,4830,0
|
|
20230726,100900,109736840,4830,4830,4830,4830,0
|
|
20230726,100800,109736840,4830,4845,4845,4830,2260
|
|
20230726,100700,98820710,4865,4865,4865,4865,0
|
|
20230726,100600,98820710,4865,4865,4865,4865,0
|
|
20230726,100500,98820710,4865,4865,4865,4865,7
|
|
20230726,100400,98786655,4865,4865,4865,4865,0
|
|
20230726,100300,98786655,4865,4835,4865,4835,553
|
|
20230726,100200,96112840,4840,4850,4850,4840,180
|
|
20230726,100100,95241540,4850,4850,4850,4850,0
|
|
20230726,100000,95241540,4850,4850,4850,4850,0
|
|
20230726,095900,95241540,4850,4850,4850,4850,0
|
|
20230726,095800,95241540,4850,4850,4850,4850,230
|
|
20230726,095700,94126040,4850,4850,4850,4850,0
|
|
20230726,095600,94126040,4850,4850,4850,4850,0
|
|
20230726,095500,94126040,4850,4850,4850,4850,0
|
|
20230726,095400,94126040,4850,4845,4850,4845,224
|
|
20230726,095300,93040750,4845,4845,4845,4845,221
|
|
20230726,095200,91970005,4850,4850,4850,4850,0
|
|
20230726,095100,91970005,4850,4850,4850,4850,201
|
|
20230726,095000,90995155,4850,4850,4850,4850,300
|
|
20230726,094900,89540155,4865,4865,4865,4865,0
|
|
20230726,094800,89540155,4865,4850,4865,4850,202
|
|
20230726,094700,88560245,4850,4855,4855,4850,112
|
|
20230726,094600,88017035,4855,4855,4855,4855,1000
|
|
20230726,094500,83162035,4855,4855,4855,4855,0
|
|
20230726,094400,83162035,4855,4855,4855,4855,4
|
|
20230726,094300,83142615,4855,4855,4855,4855,0
|
|
20230726,094200,83142615,4855,4860,4860,4855,20
|
|
20230726,094100,83045510,4860,4860,4860,4860,51
|
|
20230726,094000,82797650,4865,4865,4865,4865,35
|
|
20230726,093900,82627375,4870,4870,4870,4870,1
|
|
20230726,093800,82622505,4870,4870,4870,4870,203
|
|
20230726,093700,81633895,4870,4860,4870,4860,467
|
|
20230726,093600,79364255,4860,4865,4865,4860,6
|
|
20230726,093500,79335090,4860,4860,4860,4860,1
|
|
20230726,093400,79330230,4870,4870,4870,4870,0
|
|
20230726,093300,79330230,4870,4865,4870,4865,752
|
|
20230726,093200,75668000,4865,4865,4865,4865,25
|
|
20230726,093100,75546375,4870,4870,4870,4870,50
|
|
20230726,093000,75302875,4870,4870,4870,4870,0
|
|
20230726,092900,75302875,4870,4865,4870,4865,50
|
|
20230726,092800,75059525,4870,4865,4870,4865,1026
|
|
20230726,092700,70063045,4840,4840,4840,4840,0
|
|
20230726,092600,70063045,4840,4840,4840,4840,300
|
|
20230726,092500,68611045,4840,4840,4840,4840,1
|
|
20230726,092400,68606205,4870,4870,4870,4870,17
|
|
20230726,092300,68523415,4845,4860,4860,4845,535
|
|
20230726,092200,65931115,4860,4860,4860,4860,5
|
|
20230726,092100,65906815,4840,4845,4845,4840,438
|
|
20230726,092000,63786865,4860,4860,4860,4850,2246
|
|
20230726,091900,52893305,4860,4855,4860,4855,5
|
|
20230726,091800,52869025,4855,4855,4855,4850,665
|
|
20230726,091700,49641785,4850,4855,4855,4850,901
|
|
20230726,091600,45271925,4855,4855,4855,4855,0
|
|
20230726,091500,45271925,4855,4855,4855,4850,4
|
|
20230726,091400,45252515,4850,4865,4865,4850,4349
|
|
20230726,091300,24116150,4875,4870,4875,4865,290
|
|
20230726,091200,22704990,4870,4870,4870,4870,144
|
|
20230726,091100,22003710,4870,4865,4870,4865,723
|
|
20230726,091000,18486200,4865,4865,4865,4865,0
|
|
20230726,090900,18486200,4865,4865,4865,4865,630
|
|
20230726,090800,15421250,4865,4865,4865,4865,1
|
|
20230726,090700,15416385,4865,4870,4875,4865,241
|
|
20230726,090600,14242620,4875,4875,4875,4875,31
|
|
20230726,090500,14091495,4875,4875,4875,4875,78
|
|
20230726,090400,13711245,4875,4905,4905,4875,737
|
|
20230726,090300,10102165,4920,4920,4920,4920,0
|
|
20230726,090200,10102165,4920,4920,4920,4920,50
|
|
20230726,090100,9856165,4920,4945,4945,4915,1646
|
|
20230726,090000,1735695,4945,4945,4945,4945,351
|