592 lines
28 KiB
CSV
592 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,184900,704613630,4900,4900,4900,4900,1330
|
|
20230726,184800,704613630,4900,4900,4900,4900,0
|
|
20230726,184700,704613630,4900,4900,4900,4900,0
|
|
20230726,184600,704613630,4900,4900,4900,4900,0
|
|
20230726,184500,704613630,4900,4900,4900,4900,0
|
|
20230726,184400,704613630,4900,4900,4900,4900,0
|
|
20230726,184300,704613630,4900,4900,4900,4900,0
|
|
20230726,184200,704613630,4900,4900,4900,4900,0
|
|
20230726,184100,704613630,4900,4900,4900,4900,0
|
|
20230726,184000,704613630,4900,4900,4900,4900,0
|
|
20230726,183900,704613630,4900,4900,4900,4900,0
|
|
20230726,183800,704613630,4900,4900,4900,4900,0
|
|
20230726,183700,704613630,4900,4900,4900,4900,0
|
|
20230726,183600,704613630,4900,4900,4900,4900,0
|
|
20230726,183500,704613630,4900,4900,4900,4900,0
|
|
20230726,183400,704613630,4900,4900,4900,4900,0
|
|
20230726,183300,704613630,4900,4900,4900,4900,0
|
|
20230726,183200,704613630,4900,4900,4900,4900,0
|
|
20230726,183100,704613630,4900,4900,4900,4900,0
|
|
20230726,183000,704613630,4900,4900,4900,4900,0
|
|
20230726,182900,704613630,4900,4900,4900,4900,0
|
|
20230726,182800,704613630,4900,4900,4900,4900,0
|
|
20230726,182700,704613630,4900,4900,4900,4900,0
|
|
20230726,182600,704613630,4900,4900,4900,4900,0
|
|
20230726,182500,704613630,4900,4900,4900,4900,0
|
|
20230726,182400,704613630,4900,4900,4900,4900,0
|
|
20230726,182300,704613630,4900,4900,4900,4900,0
|
|
20230726,182200,704613630,4900,4900,4900,4900,0
|
|
20230726,182100,704613630,4900,4900,4900,4900,0
|
|
20230726,182000,704613630,4900,4900,4900,4900,0
|
|
20230726,181900,704613630,4900,4900,4900,4900,1330
|
|
20230726,181800,704613630,4900,4900,4900,4900,0
|
|
20230726,181700,704613630,4900,4900,4900,4900,0
|
|
20230726,181600,704613630,4900,4900,4900,4900,0
|
|
20230726,181500,704613630,4900,4900,4900,4900,0
|
|
20230726,181400,704613630,4900,4900,4900,4900,0
|
|
20230726,181300,704613630,4900,4900,4900,4900,0
|
|
20230726,181200,704613630,4900,4900,4900,4900,0
|
|
20230726,181100,704613630,4900,4900,4900,4900,0
|
|
20230726,181000,704613630,4900,4900,4900,4900,0
|
|
20230726,180900,704613630,4900,4900,4900,4900,0
|
|
20230726,180800,704613630,4900,4900,4900,4900,0
|
|
20230726,180700,704613630,4900,4900,4900,4900,0
|
|
20230726,180600,704613630,4900,4900,4900,4900,0
|
|
20230726,180500,704613630,4900,4900,4900,4900,0
|
|
20230726,180400,704613630,4900,4900,4900,4900,0
|
|
20230726,180300,704613630,4900,4900,4900,4900,0
|
|
20230726,180200,704613630,4900,4900,4900,4900,0
|
|
20230726,180100,704613630,4900,4900,4900,4900,0
|
|
20230726,180000,704613630,4900,4900,4900,4900,0
|
|
20230726,175900,704613630,4900,4900,4900,4900,0
|
|
20230726,175800,704613630,4900,4900,4900,4900,0
|
|
20230726,175700,704613630,4900,4900,4900,4900,0
|
|
20230726,175600,704613630,4900,4900,4900,4900,0
|
|
20230726,175500,704613630,4900,4900,4900,4900,0
|
|
20230726,175400,704613630,4900,4900,4900,4900,0
|
|
20230726,175300,704613630,4900,4900,4900,4900,0
|
|
20230726,175200,704613630,4900,4900,4900,4900,0
|
|
20230726,175100,704613630,4900,4900,4900,4900,0
|
|
20230726,175000,704613630,4900,4900,4900,4900,0
|
|
20230726,174900,704613630,4900,4900,4900,4900,1330
|
|
20230726,174800,704613630,4900,4900,4900,4900,0
|
|
20230726,174700,704613630,4900,4900,4900,4900,0
|
|
20230726,174600,704613630,4900,4900,4900,4900,0
|
|
20230726,174500,704613630,4900,4900,4900,4900,0
|
|
20230726,174400,704613630,4900,4900,4900,4900,0
|
|
20230726,174300,704613630,4900,4900,4900,4900,0
|
|
20230726,174200,704613630,4900,4900,4900,4900,0
|
|
20230726,174100,704613630,4900,4900,4900,4900,0
|
|
20230726,174000,704613630,4900,4900,4900,4900,0
|
|
20230726,173900,704613630,4900,4900,4900,4900,0
|
|
20230726,173800,704613630,4900,4900,4900,4900,0
|
|
20230726,173700,704613630,4900,4900,4900,4900,0
|
|
20230726,173600,704613630,4900,4900,4900,4900,0
|
|
20230726,173500,704613630,4900,4900,4900,4900,0
|
|
20230726,173400,704613630,4900,4900,4900,4900,0
|
|
20230726,173300,704613630,4900,4900,4900,4900,0
|
|
20230726,173200,704613630,4900,4900,4900,4900,0
|
|
20230726,173100,704613630,4900,4900,4900,4900,0
|
|
20230726,173000,704613630,4900,4900,4900,4900,0
|
|
20230726,172900,704613630,4900,4900,4900,4900,0
|
|
20230726,172800,704613630,4900,4900,4900,4900,0
|
|
20230726,172700,704613630,4900,4900,4900,4900,0
|
|
20230726,172600,704613630,4900,4900,4900,4900,0
|
|
20230726,172500,704613630,4900,4900,4900,4900,0
|
|
20230726,172400,704613630,4900,4900,4900,4900,0
|
|
20230726,172300,704613630,4900,4900,4900,4900,0
|
|
20230726,172200,704613630,4900,4900,4900,4900,0
|
|
20230726,172100,704613630,4900,4900,4900,4900,0
|
|
20230726,172000,704613630,4900,4900,4900,4900,0
|
|
20230726,171900,704613630,4900,4900,4900,4900,1330
|
|
20230726,171800,704613630,4900,4900,4900,4900,0
|
|
20230726,171700,704613630,4900,4900,4900,4900,0
|
|
20230726,171600,704613630,4900,4900,4900,4900,0
|
|
20230726,171500,704613630,4900,4900,4900,4900,0
|
|
20230726,171400,704613630,4900,4900,4900,4900,0
|
|
20230726,171300,704613630,4900,4900,4900,4900,0
|
|
20230726,171200,704613630,4900,4900,4900,4900,0
|
|
20230726,171100,704613630,4900,4900,4900,4900,0
|
|
20230726,171000,704613630,4900,4900,4900,4900,0
|
|
20230726,170900,704613630,4900,4900,4900,4900,0
|
|
20230726,170800,704613630,4900,4900,4900,4900,0
|
|
20230726,170700,704613630,4900,4900,4900,4900,0
|
|
20230726,170600,704613630,4900,4900,4900,4900,0
|
|
20230726,170500,704613630,4900,4900,4900,4900,0
|
|
20230726,170400,704613630,4900,4900,4900,4900,0
|
|
20230726,170300,704613630,4900,4900,4900,4900,0
|
|
20230726,170200,704613630,4900,4900,4900,4900,0
|
|
20230726,170100,704613630,4900,4900,4900,4900,0
|
|
20230726,170000,704613630,4900,4900,4900,4900,0
|
|
20230726,165900,704613630,4900,4900,4900,4900,0
|
|
20230726,165800,704613630,4900,4900,4900,4900,0
|
|
20230726,165700,704613630,4900,4900,4900,4900,0
|
|
20230726,165600,704613630,4900,4900,4900,4900,0
|
|
20230726,165500,704613630,4900,4900,4900,4900,0
|
|
20230726,165400,704613630,4900,4900,4900,4900,0
|
|
20230726,165300,704613630,4900,4900,4900,4900,0
|
|
20230726,165200,704613630,4900,4900,4900,4900,0
|
|
20230726,165100,704613630,4900,4900,4900,4900,0
|
|
20230726,165000,704613630,4900,4900,4900,4900,0
|
|
20230726,164900,704613630,4900,4900,4900,4900,1330
|
|
20230726,164800,704613630,4900,4900,4900,4900,0
|
|
20230726,164700,704613630,4900,4900,4900,4900,0
|
|
20230726,164600,704613630,4900,4900,4900,4900,0
|
|
20230726,164500,704613630,4900,4900,4900,4900,0
|
|
20230726,164400,704613630,4900,4900,4900,4900,0
|
|
20230726,164300,704613630,4900,4900,4900,4900,0
|
|
20230726,164200,704613630,4900,4900,4900,4900,0
|
|
20230726,164100,704613630,4900,4900,4900,4900,0
|
|
20230726,164000,704613630,4900,4900,4900,4900,0
|
|
20230726,163900,704613630,4900,4900,4900,4900,0
|
|
20230726,163800,704613630,4900,4900,4900,4900,0
|
|
20230726,163700,704613630,4900,4900,4900,4900,0
|
|
20230726,163600,704613630,4900,4900,4900,4900,0
|
|
20230726,163500,704613630,4900,4900,4900,4900,0
|
|
20230726,163400,704613630,4900,4900,4900,4900,0
|
|
20230726,163300,704613630,4900,4900,4900,4900,0
|
|
20230726,163200,704613630,4900,4900,4900,4900,0
|
|
20230726,163100,704613630,4900,4900,4900,4900,0
|
|
20230726,163000,704613630,4900,4900,4900,4900,0
|
|
20230726,162900,704613630,4900,4900,4900,4900,0
|
|
20230726,162800,704613630,4900,4900,4900,4900,0
|
|
20230726,162700,704613630,4900,4900,4900,4900,0
|
|
20230726,162600,704613630,4900,4900,4900,4900,0
|
|
20230726,162500,704613630,4900,4900,4900,4900,0
|
|
20230726,162400,704613630,4900,4900,4900,4900,0
|
|
20230726,162300,704613630,4900,4900,4900,4900,0
|
|
20230726,162200,704613630,4900,4900,4900,4900,0
|
|
20230726,162100,704613630,4900,4900,4900,4900,0
|
|
20230726,162000,704613630,4900,4900,4900,4900,0
|
|
20230726,161900,704613630,4900,4900,4900,4900,1330
|
|
20230726,161800,704613630,4900,4900,4900,4900,0
|
|
20230726,161700,704613630,4900,4900,4900,4900,0
|
|
20230726,161600,704613630,4900,4900,4900,4900,0
|
|
20230726,161500,704613630,4900,4900,4900,4900,0
|
|
20230726,161400,704613630,4900,4900,4900,4900,0
|
|
20230726,161300,704613630,4900,4900,4900,4900,0
|
|
20230726,161200,704613630,4900,4900,4900,4900,0
|
|
20230726,161100,704613630,4900,4900,4900,4900,0
|
|
20230726,161000,704613630,4900,4900,4900,4900,0
|
|
20230726,160900,704613630,4900,4900,4900,4900,0
|
|
20230726,160800,704613630,4900,4900,4900,4900,0
|
|
20230726,160700,704613630,4900,4900,4900,4900,0
|
|
20230726,160600,704613630,4900,4900,4900,4900,0
|
|
20230726,160500,704613630,4900,4900,4900,4900,0
|
|
20230726,160400,704613630,4900,4900,4900,4900,0
|
|
20230726,160300,704613630,4900,4900,4900,4900,0
|
|
20230726,160200,704613630,4900,4900,4900,4900,0
|
|
20230726,160100,704613630,4900,4900,4900,4900,0
|
|
20230726,160000,704613630,4900,4900,4900,4900,0
|
|
20230726,155900,704613630,4900,4900,4900,4900,0
|
|
20230726,155800,704613630,4900,4900,4900,4900,0
|
|
20230726,155700,704613630,4900,4900,4900,4900,0
|
|
20230726,155600,704613630,4900,4900,4900,4900,0
|
|
20230726,155500,704613630,4900,4900,4900,4900,0
|
|
20230726,155400,704613630,4900,4900,4900,4900,0
|
|
20230726,155300,704613630,4900,4900,4900,4900,0
|
|
20230726,155200,704613630,4900,4900,4900,4900,0
|
|
20230726,155100,704613630,4900,4900,4900,4900,0
|
|
20230726,155000,704613630,4900,4900,4900,4900,0
|
|
20230726,154900,704613630,4900,4900,4900,4900,1330
|
|
20230726,154800,704613630,4900,4900,4900,4900,0
|
|
20230726,154700,704613630,4900,4900,4900,4900,0
|
|
20230726,154600,704613630,4900,4900,4900,4900,0
|
|
20230726,154500,704613630,4900,4900,4900,4900,0
|
|
20230726,154400,704613630,4900,4900,4900,4900,0
|
|
20230726,154300,704613630,4900,4900,4900,4900,0
|
|
20230726,154200,704613630,4900,4900,4900,4900,0
|
|
20230726,154100,704613630,4900,4900,4900,4900,0
|
|
20230726,154000,704613630,4900,4900,4900,4900,0
|
|
20230726,153900,704613630,4900,4900,4900,4900,0
|
|
20230726,153800,704613630,4900,4900,4900,4900,0
|
|
20230726,153700,704613630,4900,4900,4900,4900,0
|
|
20230726,153600,704613630,4900,4900,4900,4900,0
|
|
20230726,153500,704613630,4900,4900,4900,4900,0
|
|
20230726,153400,704613630,4900,4900,4900,4900,0
|
|
20230726,153300,704613630,4900,4900,4900,4900,0
|
|
20230726,153200,704613630,4900,4900,4900,4900,0
|
|
20230726,153100,704613630,4900,4900,4900,4900,0
|
|
20230726,153000,704613630,4900,4900,4900,4900,1330
|
|
20230726,152900,698096630,4905,4905,4905,4905,0
|
|
20230726,152800,698096630,4905,4905,4905,4905,0
|
|
20230726,152700,698096630,4905,4905,4905,4905,0
|
|
20230726,152600,698096630,4905,4905,4905,4905,0
|
|
20230726,152500,698096630,4905,4905,4905,4905,0
|
|
20230726,152400,698096630,4905,4905,4905,4905,0
|
|
20230726,152300,698096630,4905,4905,4905,4905,0
|
|
20230726,152200,698096630,4905,4905,4905,4905,0
|
|
20230726,152100,698096630,4905,4905,4905,4905,0
|
|
20230726,152000,698096630,4905,4905,4905,4905,0
|
|
20230726,151900,698096630,4905,4905,4905,4905,0
|
|
20230726,151800,698096630,4905,4970,4970,4905,3
|
|
20230726,151700,698081785,4905,4905,4905,4905,0
|
|
20230726,151600,698081785,4905,4905,4925,4905,51
|
|
20230726,151500,697831190,4925,4905,4925,4905,16
|
|
20230726,151400,697752670,4925,4920,4925,4920,376
|
|
20230726,151300,695901870,4920,4920,4920,4900,157
|
|
20230726,151200,695130055,4920,4950,4950,4920,29
|
|
20230726,151100,694987075,4950,4950,4950,4950,0
|
|
20230726,151000,694987075,4950,4950,4950,4950,21
|
|
20230726,150900,694883125,4925,4950,4950,4925,1002
|
|
20230726,150800,689948225,4925,4935,4935,4925,2441
|
|
20230726,150700,677914095,4930,4930,4930,4930,0
|
|
20230726,150600,677914095,4930,4965,4965,4930,762
|
|
20230726,150500,674148915,4950,4950,4950,4950,1
|
|
20230726,150400,674143965,4960,4950,4960,4950,21
|
|
20230726,150300,674039905,4950,4955,4955,4950,14
|
|
20230726,150200,673970540,4950,4950,4950,4950,16
|
|
20230726,150100,673891340,4945,4945,4945,4945,0
|
|
20230726,150000,673891340,4945,4945,4945,4945,13
|
|
20230726,145900,673827055,4945,4960,4960,4945,2
|
|
20230726,145800,673817150,4945,4945,4945,4945,0
|
|
20230726,145700,673817150,4945,4945,4945,4945,0
|
|
20230726,145600,673817150,4945,4940,4945,4940,39
|
|
20230726,145500,673624425,4940,4940,4940,4940,1
|
|
20230726,145400,673619485,4955,4955,4955,4955,0
|
|
20230726,145300,673619485,4955,4955,4955,4955,0
|
|
20230726,145200,673619485,4955,4955,4955,4955,39
|
|
20230726,145100,673426240,4955,4955,4955,4955,389
|
|
20230726,145000,671498745,4955,4955,4955,4955,1
|
|
20230726,144900,671493790,4960,4960,4960,4960,5
|
|
20230726,144800,671468990,4960,4960,4960,4960,0
|
|
20230726,144700,671468990,4960,4960,4960,4960,1
|
|
20230726,144600,671464030,5000,5000,5000,5000,3
|
|
20230726,144500,671449030,4955,5030,5030,4955,2
|
|
20230726,144400,671439045,4955,4955,4955,4955,0
|
|
20230726,144300,671439045,4955,4955,4955,4955,1
|
|
20230726,144200,671434090,5070,5070,5070,5070,0
|
|
20230726,144100,671434090,5070,4995,5070,4995,31
|
|
20230726,144000,671278495,4930,4930,4930,4930,0
|
|
20230726,143900,671278495,4930,4940,5010,4930,191
|
|
20230726,143800,670332755,4940,4940,4940,4940,111
|
|
20230726,143700,669784415,4940,4940,4940,4940,1
|
|
20230726,143600,669779475,4970,4970,4970,4970,0
|
|
20230726,143500,669779475,4970,4970,4970,4970,0
|
|
20230726,143400,669779475,4970,4970,4970,4970,0
|
|
20230726,143300,669779475,4970,4970,4970,4970,1
|
|
20230726,143200,669774505,4935,4935,4935,4935,0
|
|
20230726,143100,669774505,4935,4935,4935,4935,0
|
|
20230726,143000,669774505,4935,4935,4935,4935,0
|
|
20230726,142900,669774505,4935,4935,4935,4935,0
|
|
20230726,142800,669774505,4935,4950,4950,4935,942
|
|
20230726,142700,665115730,4950,4935,4950,4935,383
|
|
20230726,142600,663220525,4930,4930,4930,4930,12
|
|
20230726,142500,663161365,4930,4930,4930,4930,0
|
|
20230726,142400,663161365,4930,4925,4930,4925,30
|
|
20230726,142300,663013550,4935,4915,4935,4915,1569
|
|
20230726,142200,655298850,4915,4915,4915,4915,87
|
|
20230726,142100,654871245,4895,4895,4895,4895,87
|
|
20230726,142000,654445380,4895,4895,4895,4895,0
|
|
20230726,141900,654445380,4895,4895,4895,4895,0
|
|
20230726,141800,654445380,4895,4890,4895,4890,113
|
|
20230726,141700,653892310,4855,4885,4885,4855,304
|
|
20230726,141600,652416270,4885,4865,4885,4865,26
|
|
20230726,141500,652289575,4860,4860,4860,4860,12
|
|
20230726,141400,652231255,4845,4855,4855,4845,18
|
|
20230726,141300,652144035,4850,4850,4850,4850,13
|
|
20230726,141200,652080985,4850,4850,4850,4850,50
|
|
20230726,141100,651838485,4845,4845,4845,4845,0
|
|
20230726,141000,651838485,4845,4845,4845,4845,38
|
|
20230726,140900,651654375,4840,4840,4840,4840,20
|
|
20230726,140800,651557575,4850,4850,4850,4850,1
|
|
20230726,140700,651552725,4840,4840,4840,4840,11
|
|
20230726,140600,651499485,4865,4865,4865,4865,0
|
|
20230726,140500,651499485,4865,4865,4865,4865,0
|
|
20230726,140400,651499485,4865,4865,4865,4865,72
|
|
20230726,140300,651149205,4875,4850,4875,4850,158
|
|
20230726,140200,650379475,4845,4820,4845,4820,640
|
|
20230726,140100,647292825,4840,4820,4840,4820,499
|
|
20230726,140000,644877905,4820,4820,4820,4820,27
|
|
20230726,135900,644747765,4820,4830,4830,4820,194
|
|
20230726,135800,643811395,4830,4830,4830,4830,391
|
|
20230726,135700,641922865,4830,4835,4835,4830,1066
|
|
20230726,135600,636769085,4835,4840,4840,4835,782
|
|
20230726,135500,632986875,4840,4840,4840,4840,12
|
|
20230726,135400,632928795,4840,4850,4850,4840,2611
|
|
20230726,135300,620280445,4860,4860,4860,4860,980
|
|
20230726,135200,615517645,4860,4870,4875,4860,84
|
|
20230726,135100,615108665,4870,4865,4870,4865,466
|
|
20230726,135000,612840795,4870,4870,4870,4870,2
|
|
20230726,134900,612831055,4875,4875,4875,4875,1
|
|
20230726,134800,612826180,4875,4875,4875,4875,90
|
|
20230726,134700,612387430,4875,4875,4875,4875,0
|
|
20230726,134600,612387430,4875,4875,4875,4875,0
|
|
20230726,134500,612387430,4875,4875,4875,4875,0
|
|
20230726,134400,612387430,4875,4860,4875,4860,272
|
|
20230726,134300,611064110,4865,4865,4865,4865,0
|
|
20230726,134200,611064110,4865,4865,4865,4865,178
|
|
20230726,134100,610198140,4865,4865,4865,4865,50
|
|
20230726,134000,609954890,4840,4840,4840,4840,13
|
|
20230726,133900,609891970,4840,4840,4840,4840,66
|
|
20230726,133800,609572530,4835,4840,4840,4835,1813
|
|
20230726,133700,600798445,4840,4860,4885,4840,1405
|
|
20230726,133600,593986355,4870,4870,4870,4870,1000
|
|
20230726,133500,589116355,4890,4900,4900,4890,560
|
|
20230726,133400,586375290,4915,4915,4915,4915,0
|
|
20230726,133300,586375290,4915,4915,4915,4915,13
|
|
20230726,133200,586311395,4915,4915,4915,4915,0
|
|
20230726,133100,586311395,4915,4915,4915,4915,0
|
|
20230726,133000,586311395,4915,4915,4915,4915,15
|
|
20230726,132900,586237670,4910,4910,4910,4910,12
|
|
20230726,132800,586178750,4915,4915,4915,4915,0
|
|
20230726,132700,586178750,4915,4915,4915,4915,1
|
|
20230726,132600,586173835,4920,4920,4920,4920,0
|
|
20230726,132500,586173835,4920,4915,4920,4915,22
|
|
20230726,132400,586065655,4910,4910,4915,4910,533
|
|
20230726,132300,583448560,4910,4910,4910,4910,0
|
|
20230726,132200,583448560,4910,4910,4910,4910,0
|
|
20230726,132100,583448560,4910,4910,4910,4910,0
|
|
20230726,132000,583448560,4910,4910,4910,4910,0
|
|
20230726,131900,583448560,4910,4910,4910,4910,32
|
|
20230726,131800,583291440,4910,4865,4910,4865,1976
|
|
20230726,131700,573611190,4865,4865,4865,4865,0
|
|
20230726,131600,573611190,4865,4865,4865,4865,26
|
|
20230726,131500,573484700,4865,4865,4865,4865,0
|
|
20230726,131400,573484700,4865,4865,4865,4865,138
|
|
20230726,131300,572813330,4845,4845,4845,4845,1512
|
|
20230726,131200,565487690,4850,4850,4850,4850,1797
|
|
20230726,131100,556772240,4865,4850,4865,4850,24
|
|
20230726,131000,556655660,4850,4850,4850,4850,3000
|
|
20230726,130900,542105660,4850,4865,4865,4850,797
|
|
20230726,130800,538233675,4870,4870,4870,4870,97
|
|
20230726,130700,537761285,4870,4870,4870,4870,13
|
|
20230726,130600,537697975,4870,4870,4870,4870,8
|
|
20230726,130500,537659015,4870,4870,4870,4870,12
|
|
20230726,130400,537600575,4870,4870,4870,4870,4
|
|
20230726,130300,537581095,4870,4870,4870,4870,200
|
|
20230726,130200,536607095,4880,4880,4880,4880,232
|
|
20230726,130100,535474935,4880,4880,4880,4880,2
|
|
20230726,130000,535465175,4895,4895,4895,4895,0
|
|
20230726,125900,535465175,4895,4895,4895,4895,0
|
|
20230726,125800,535465175,4895,4895,4895,4895,10
|
|
20230726,125700,535416225,4870,4870,4870,4870,0
|
|
20230726,125600,535416225,4870,4875,4880,4870,68
|
|
20230726,125500,535084750,4875,4875,4875,4875,10
|
|
20230726,125400,535036000,4870,4870,4870,4870,13
|
|
20230726,125300,534972690,4890,4890,4890,4890,0
|
|
20230726,125200,534972690,4890,4890,4890,4890,0
|
|
20230726,125100,534972690,4890,4890,4890,4890,0
|
|
20230726,125000,534972690,4890,4890,4890,4890,0
|
|
20230726,124900,534972690,4890,4890,4890,4890,1
|
|
20230726,124800,534967800,4865,4895,4895,4865,12
|
|
20230726,124700,534909390,4895,4890,4895,4890,6
|
|
20230726,124600,534880025,4895,4865,4895,4865,13
|
|
20230726,124500,534816725,4860,4860,4865,4860,26
|
|
20230726,124400,534690360,4855,4855,4855,4855,0
|
|
20230726,124300,534690360,4855,4855,4855,4855,26
|
|
20230726,124200,534564130,4855,4855,4855,4855,0
|
|
20230726,124100,534564130,4855,4855,4855,4855,13
|
|
20230726,124000,534501015,4855,4855,4855,4855,173
|
|
20230726,123900,533661100,4850,4850,4850,4850,17
|
|
20230726,123800,533578650,4850,4850,4850,4850,0
|
|
20230726,123700,533578650,4850,4870,4870,4850,2150
|
|
20230726,123600,523148690,4870,4885,4885,4870,1805
|
|
20230726,123500,514353725,4885,4890,4890,4885,263
|
|
20230726,123400,513068220,4895,4905,4905,4895,1882
|
|
20230726,123300,503854130,4905,4905,4905,4905,0
|
|
20230726,123200,503854130,4905,4905,4905,4905,132
|
|
20230726,123100,503206670,4915,4915,4915,4915,0
|
|
20230726,123000,503206670,4915,4915,4915,4915,0
|
|
20230726,122900,503206670,4915,4915,4915,4915,12
|
|
20230726,122800,503147690,4925,4925,4925,4925,0
|
|
20230726,122700,503147690,4925,4925,4925,4925,75
|
|
20230726,122600,502778315,4925,4895,4925,4895,152
|
|
20230726,122500,502030865,4895,4895,4895,4895,0
|
|
20230726,122400,502030865,4895,4895,4895,4895,27
|
|
20230726,122300,501898700,4895,4895,4895,4895,0
|
|
20230726,122200,501898700,4895,4895,4895,4895,219
|
|
20230726,122100,500826695,4900,4900,4900,4900,166
|
|
20230726,122000,500013295,4900,4900,4900,4900,17
|
|
20230726,121900,499929995,4920,4920,4920,4920,30
|
|
20230726,121800,499782395,4920,4910,4920,4900,840
|
|
20230726,121700,495662965,4915,4920,4920,4915,112
|
|
20230726,121600,495112435,4930,4925,4930,4920,701
|
|
20230726,121500,491662505,4930,4930,4930,4930,10
|
|
20230726,121400,491613205,4935,4935,4935,4935,154
|
|
20230726,121300,490853215,4940,4940,4940,4940,13
|
|
20230726,121200,490788995,4950,4950,4950,4950,0
|
|
20230726,121100,490788995,4950,4950,4950,4950,0
|
|
20230726,121000,490788995,4950,4950,4950,4950,34
|
|
20230726,120900,490620695,4950,4950,4950,4950,0
|
|
20230726,120800,490620695,4950,4935,4950,4935,23
|
|
20230726,120700,490507010,4940,4940,4940,4940,0
|
|
20230726,120600,490507010,4940,4940,4940,4940,0
|
|
20230726,120500,490507010,4940,4940,4940,4940,0
|
|
20230726,120400,490507010,4940,4940,4940,4940,19
|
|
20230726,120300,490413150,4940,4950,4950,4940,1295
|
|
20230726,120200,484013030,4955,4965,4965,4955,121
|
|
20230726,120100,483413385,4970,4970,4970,4970,0
|
|
20230726,120000,483413385,4970,4970,4970,4970,0
|
|
20230726,115900,483413385,4970,4970,4970,4970,18
|
|
20230726,115800,483323925,4970,4970,4970,4970,0
|
|
20230726,115700,483323925,4970,4970,4970,4970,13
|
|
20230726,115600,483259315,4980,4980,4980,4980,0
|
|
20230726,115500,483259315,4980,4980,4980,4980,0
|
|
20230726,115400,483259315,4980,4980,4980,4980,10
|
|
20230726,115300,483209515,4990,4990,4990,4990,0
|
|
20230726,115200,483209515,4990,4990,4990,4990,0
|
|
20230726,115100,483209515,4990,4985,4990,4985,45
|
|
20230726,115000,482984970,4990,4990,4990,4990,0
|
|
20230726,114900,482984970,4990,4990,4990,4990,38
|
|
20230726,114800,482795350,4990,4990,4990,4990,12
|
|
20230726,114700,482735470,4990,4990,4990,4990,1
|
|
20230726,114600,482730480,5000,5000,5000,5000,0
|
|
20230726,114500,482730480,5000,5000,5000,5000,0
|
|
20230726,114400,482730480,5000,5000,5000,5000,0
|
|
20230726,114300,482730480,5000,4995,5000,4995,44
|
|
20230726,114200,482510540,5000,4975,5000,4975,13
|
|
20230726,114100,482445810,4975,4975,4975,4975,18
|
|
20230726,114000,482356260,4970,4960,4970,4960,38
|
|
20230726,113900,482167590,4955,4955,4955,4955,0
|
|
20230726,113800,482167590,4955,4955,4955,4955,0
|
|
20230726,113700,482167590,4955,4955,4955,4955,308
|
|
20230726,113600,480641450,4960,4960,4960,4960,0
|
|
20230726,113500,480641450,4960,4960,4960,4960,45
|
|
20230726,113400,480418250,4960,4970,4970,4960,28
|
|
20230726,113300,480279320,4970,4970,4970,4970,8
|
|
20230726,113200,480239560,4970,4970,4970,4970,12
|
|
20230726,113100,480179920,4960,4960,4960,4960,0
|
|
20230726,113000,480179920,4960,4950,4960,4950,199
|
|
20230726,112900,479194075,4950,4950,4950,4950,0
|
|
20230726,112800,479194075,4950,4950,4950,4950,13
|
|
20230726,112700,479129725,4940,4940,4940,4940,200
|
|
20230726,112600,478141725,4955,4955,4955,4955,165
|
|
20230726,112500,477324150,4965,4965,4965,4965,0
|
|
20230726,112400,477324150,4965,4965,4965,4965,0
|
|
20230726,112300,477324150,4965,4965,4965,4965,10
|
|
20230726,112200,477274500,4975,4975,4975,4975,0
|
|
20230726,112100,477274500,4975,4975,4975,4975,0
|
|
20230726,112000,477274500,4975,4970,4975,4970,102
|
|
20230726,111900,476767115,4975,4975,4975,4975,0
|
|
20230726,111800,476767115,4975,4970,4975,4970,501
|
|
20230726,111700,474274675,4970,4955,4970,4955,321
|
|
20230726,111600,472684030,4975,4975,4975,4975,0
|
|
20230726,111500,472684030,4975,4975,4975,4975,0
|
|
20230726,111400,472684030,4975,4970,4975,4970,68
|
|
20230726,111300,472346050,4975,4975,4975,4975,5
|
|
20230726,111200,472321175,4950,4965,4965,4940,650
|
|
20230726,111100,469103125,4975,4975,4975,4975,0
|
|
20230726,111000,469103125,4975,4985,4985,4975,23
|
|
20230726,110900,468988590,4985,5000,5000,4985,1527
|
|
20230726,110800,461358460,4985,5050,5050,4985,196
|
|
20230726,110700,460380685,5060,4990,5150,4980,5466
|
|
20230726,110600,433034360,4995,4990,4995,4990,301
|
|
20230726,110500,431531300,4990,4985,4990,4985,25
|
|
20230726,110400,431406610,4990,4990,4990,4990,300
|
|
20230726,110300,429909610,4990,4965,4995,4965,1001
|
|
20230726,110200,424924165,4965,4960,4965,4960,10
|
|
20230726,110100,424874530,4960,4950,4960,4950,35
|
|
20230726,110000,424701120,4950,4950,4950,4950,650
|
|
20230726,105900,421483620,4950,4950,4950,4950,0
|
|
20230726,105800,421483620,4950,4950,4950,4950,0
|
|
20230726,105700,421483620,4950,4950,4950,4950,0
|
|
20230726,105600,421483620,4950,4945,4950,4945,4660
|
|
20230726,105500,398419185,4935,4935,4935,4935,54
|
|
20230726,105400,398152695,4940,4945,4945,4940,3
|
|
20230726,105300,398137870,4950,4950,4950,4950,0
|
|
20230726,105200,398137870,4950,4915,4950,4915,1472
|
|
20230726,105100,390874655,4920,4920,4920,4920,100
|
|
20230726,105000,390382655,4890,4875,4890,4875,142
|
|
20230726,104900,389688600,4860,4865,4875,4855,1972
|
|
20230726,104800,380100125,4860,4865,4865,4860,245
|
|
20230726,104700,378909025,4885,4870,4885,4870,1100
|
|
20230726,104600,373537025,4870,4875,4875,4870,250
|
|
20230726,104500,372319275,4885,4880,4885,4880,1500
|
|
20230726,104400,364992575,4860,4855,4860,4855,724
|
|
20230726,104300,361474160,4855,4860,4860,4850,2368
|
|
20230726,104200,349986940,4850,4870,4870,4850,9611
|
|
20230726,104100,303360455,4870,4865,4870,4865,286
|
|
20230726,104000,301968495,4870,4875,4875,4870,322
|
|
20230726,103900,300400260,4880,4880,4880,4875,1567
|
|
20230726,103800,292754235,4890,4890,4890,4885,800
|
|
20230726,103700,288843785,4895,4895,4895,4895,807
|
|
20230726,103600,284893520,4895,4940,4940,4895,220
|
|
20230726,103500,283816350,4940,4910,4940,4910,30
|
|
20230726,103400,283668925,4900,4900,4900,4900,1800
|
|
20230726,103300,274848925,4900,4900,4900,4900,107
|
|
20230726,103200,274324625,4895,4905,4905,4895,1018
|
|
20230726,103100,269335930,4900,4900,4900,4900,0
|
|
20230726,103000,269335930,4900,4900,4900,4900,157
|
|
20230726,102900,268566630,4900,4900,4900,4900,446
|
|
20230726,102800,266381230,4895,4900,4900,4895,533
|
|
20230726,102700,263770925,4915,4915,4915,4915,0
|
|
20230726,102600,263770925,4915,4900,4915,4900,207
|
|
20230726,102500,262755620,4900,4900,4900,4900,0
|
|
20230726,102400,262755620,4900,4905,4905,4900,857
|
|
20230726,102300,258555705,4925,4925,4925,4925,42
|
|
20230726,102200,258348855,4925,4900,4925,4900,1324
|
|
20230726,102100,251860955,4905,4905,4905,4905,40
|
|
20230726,102000,251664755,4905,4910,4930,4905,151
|
|
20230726,101900,250923475,4945,4900,4945,4900,63
|
|
20230726,101800,250614050,4900,4900,4900,4900,40
|
|
20230726,101700,250418050,4900,4895,4900,4895,1651
|
|
20230726,101600,242331770,4890,4895,4900,4890,732
|
|
20230726,101500,238748680,4895,4900,4900,4895,2038
|
|
20230726,101400,228771005,4915,4915,4915,4915,1
|
|
20230726,101300,228766090,4910,4900,4910,4900,302
|
|
20230726,101200,227285025,4900,4900,4900,4890,837
|
|
20230726,101100,223184670,4900,4900,4900,4900,758
|
|
20230726,101000,219470470,4915,4920,4920,4915,29
|
|
20230726,100900,219327930,4920,4915,4920,4915,61
|
|
20230726,100800,219028100,4895,4895,4895,4895,56
|
|
20230726,100700,218753980,4900,4900,4900,4900,1670
|
|
20230726,100600,210570980,4905,4910,4910,4905,1056
|
|
20230726,100500,205390025,4910,4910,4910,4910,0
|
|
20230726,100400,205390025,4910,4910,4910,4910,13
|
|
20230726,100300,205326195,4910,4910,4910,4910,253
|
|
20230726,100200,204083965,4910,4905,4910,4905,25
|
|
20230726,100100,203961280,4905,4905,4905,4905,36
|
|
20230726,100000,203784700,4905,4910,4915,4905,72
|
|
20230726,095900,203431465,4915,4915,4915,4910,1341
|
|
20230726,095800,196844200,4920,4930,4930,4920,240
|
|
20230726,095700,195663200,4930,4930,4930,4930,173
|
|
20230726,095600,194810310,4915,4945,4945,4915,1387
|
|
20230726,095500,187992100,4930,4930,4930,4930,633
|
|
20230726,095400,184871410,4915,4930,4930,4915,873
|
|
20230726,095300,180574185,4930,4930,4930,4925,701
|
|
20230726,095200,177118990,4930,4925,4955,4925,46
|
|
20230726,095100,176891640,4930,4930,4930,4925,142
|
|
20230726,095000,176191645,4930,4935,4935,4930,50
|
|
20230726,094900,175945120,4930,4935,4935,4930,120
|
|
20230726,094800,175353420,4930,4935,4935,4930,833
|
|
20230726,094700,171246170,4935,4970,4970,4935,4408
|
|
20230726,094600,149453520,4990,4990,4990,4990,0
|
|
20230726,094500,149453520,4990,4990,4990,4990,1
|
|
20230726,094400,149448530,4970,4960,4970,4960,211
|
|
20230726,094300,148400040,4970,4970,4970,4970,0
|
|
20230726,094200,148400040,4970,4975,4975,4970,17
|
|
20230726,094100,148315500,4970,4970,4970,4970,0
|
|
20230726,094000,148315500,4970,4970,4970,4970,20
|
|
20230726,093900,148216100,4970,4970,4970,4970,23
|
|
20230726,093800,148101790,4970,4970,4970,4970,1310
|
|
20230726,093700,141591090,5000,4995,5000,4955,219
|
|
20230726,093600,140502115,4965,4965,4965,4965,0
|
|
20230726,093500,140502115,4965,4970,4970,4965,1579
|
|
20230726,093400,132662230,5010,5010,5010,5010,5
|
|
20230726,093300,132637180,5020,5020,5020,5020,250
|
|
20230726,093200,131382180,5020,5020,5020,5020,128
|
|
20230726,093100,130739620,5040,5000,5040,5000,100
|
|
20230726,093000,130236120,4965,4970,4970,4965,206
|
|
20230726,092900,129212830,4960,4960,4960,4960,0
|
|
20230726,092800,129212830,4960,4990,4990,4960,206
|
|
20230726,092700,128185070,4985,4975,4985,4945,161
|
|
20230726,092600,127386615,4975,4955,4990,4955,1171
|
|
20230726,092500,121577120,4955,4975,4975,4955,165
|
|
20230726,092400,120758435,4975,4950,4985,4930,3088
|
|
20230726,092300,105507775,4985,4985,4985,4985,16
|
|
20230726,092200,105428015,4945,4985,4990,4945,1241
|
|
20230726,092100,99277480,4955,4990,4990,4955,46
|
|
20230726,092000,99047975,4990,4970,4990,4940,7445
|
|
20230726,091900,62177590,5000,4975,5000,4970,51
|
|
20230726,091800,61923625,4975,4980,4980,4975,812
|
|
20230726,091700,57880925,4980,4980,4980,4980,15
|
|
20230726,091600,57806225,5010,4975,5040,4975,815
|
|
20230726,091500,53749525,4975,4980,5040,4975,533
|
|
20230726,091400,51094460,4990,5000,5060,4970,1814
|
|
20230726,091300,42065830,5000,5000,5000,5000,181
|
|
20230726,091200,41160830,5000,5000,5000,5000,2
|
|
20230726,091100,41150830,5090,5080,5090,5080,1238
|
|
20230726,091000,34861780,5070,5060,5080,5060,251
|
|
20230726,090900,33589190,5070,5010,5090,5000,1322
|
|
20230726,090800,26961020,5010,5030,5030,5010,684
|
|
20230726,090700,23526520,5050,5050,5090,5050,190
|
|
20230726,090600,22566900,5090,5110,5120,5060,119
|
|
20230726,090500,21963980,5110,5070,5110,5060,25
|
|
20230726,090400,21837070,5050,5110,5110,5030,1494
|
|
20230726,090300,14284810,5140,5140,5140,5140,1
|
|
20230726,090200,14279670,5140,5140,5140,5140,1
|
|
20230726,090100,14274530,5100,5100,5100,5080,2393
|
|
20230726,090000,2073630,5070,5070,5070,5070,409
|