675 lines
32 KiB
CSV
675 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,201200,290584020,3760,3760,3760,3760,647
|
|
20230726,201100,290584020,3760,3760,3760,3760,0
|
|
20230726,201000,290584020,3760,3760,3760,3760,0
|
|
20230726,200900,290584020,3760,3760,3760,3760,0
|
|
20230726,200800,290584020,3760,3760,3760,3760,0
|
|
20230726,200700,290584020,3760,3760,3760,3760,0
|
|
20230726,200600,290584020,3760,3760,3760,3760,0
|
|
20230726,200500,290584020,3760,3760,3760,3760,0
|
|
20230726,200400,290584020,3760,3760,3760,3760,0
|
|
20230726,200300,290584020,3760,3760,3760,3760,0
|
|
20230726,200200,290584020,3760,3760,3760,3760,0
|
|
20230726,200100,290584020,3760,3760,3760,3760,0
|
|
20230726,200000,290584020,3760,3760,3760,3760,0
|
|
20230726,195900,290584020,3760,3760,3760,3760,0
|
|
20230726,195800,290584020,3760,3760,3760,3760,0
|
|
20230726,195700,290584020,3760,3760,3760,3760,0
|
|
20230726,195600,290584020,3760,3760,3760,3760,0
|
|
20230726,195500,290584020,3760,3760,3760,3760,0
|
|
20230726,195400,290584020,3760,3760,3760,3760,0
|
|
20230726,195300,290584020,3760,3760,3760,3760,0
|
|
20230726,195200,290584020,3760,3760,3760,3760,0
|
|
20230726,195100,290584020,3760,3760,3760,3760,0
|
|
20230726,195000,290584020,3760,3760,3760,3760,0
|
|
20230726,194900,290584020,3760,3760,3760,3760,0
|
|
20230726,194800,290584020,3760,3760,3760,3760,0
|
|
20230726,194700,290584020,3760,3760,3760,3760,0
|
|
20230726,194600,290584020,3760,3760,3760,3760,0
|
|
20230726,194500,290584020,3760,3760,3760,3760,0
|
|
20230726,194400,290584020,3760,3760,3760,3760,0
|
|
20230726,194300,290584020,3760,3760,3760,3760,0
|
|
20230726,194200,290584020,3760,3760,3760,3760,647
|
|
20230726,194100,290584020,3760,3760,3760,3760,0
|
|
20230726,194000,290584020,3760,3760,3760,3760,0
|
|
20230726,193900,290584020,3760,3760,3760,3760,0
|
|
20230726,193800,290584020,3760,3760,3760,3760,0
|
|
20230726,193700,290584020,3760,3760,3760,3760,0
|
|
20230726,193600,290584020,3760,3760,3760,3760,0
|
|
20230726,193500,290584020,3760,3760,3760,3760,0
|
|
20230726,193400,290584020,3760,3760,3760,3760,0
|
|
20230726,193300,290584020,3760,3760,3760,3760,0
|
|
20230726,193200,290584020,3760,3760,3760,3760,0
|
|
20230726,193100,290584020,3760,3760,3760,3760,0
|
|
20230726,193000,290584020,3760,3760,3760,3760,0
|
|
20230726,192900,290584020,3760,3760,3760,3760,0
|
|
20230726,192800,290584020,3760,3760,3760,3760,0
|
|
20230726,192700,290584020,3760,3760,3760,3760,0
|
|
20230726,192600,290584020,3760,3760,3760,3760,0
|
|
20230726,192500,290584020,3760,3760,3760,3760,0
|
|
20230726,192400,290584020,3760,3760,3760,3760,0
|
|
20230726,192300,290584020,3760,3760,3760,3760,0
|
|
20230726,192200,290584020,3760,3760,3760,3760,0
|
|
20230726,192100,290584020,3760,3760,3760,3760,0
|
|
20230726,192000,290584020,3760,3760,3760,3760,0
|
|
20230726,191900,290584020,3760,3760,3760,3760,0
|
|
20230726,191800,290584020,3760,3760,3760,3760,0
|
|
20230726,191700,290584020,3760,3760,3760,3760,0
|
|
20230726,191600,290584020,3760,3760,3760,3760,0
|
|
20230726,191500,290584020,3760,3760,3760,3760,0
|
|
20230726,191400,290584020,3760,3760,3760,3760,0
|
|
20230726,191300,290584020,3760,3760,3760,3760,0
|
|
20230726,191200,290584020,3760,3760,3760,3760,647
|
|
20230726,191100,290584020,3760,3760,3760,3760,0
|
|
20230726,191000,290584020,3760,3760,3760,3760,0
|
|
20230726,190900,290584020,3760,3760,3760,3760,0
|
|
20230726,190800,290584020,3760,3760,3760,3760,0
|
|
20230726,190700,290584020,3760,3760,3760,3760,0
|
|
20230726,190600,290584020,3760,3760,3760,3760,0
|
|
20230726,190500,290584020,3760,3760,3760,3760,0
|
|
20230726,190400,290584020,3760,3760,3760,3760,0
|
|
20230726,190300,290584020,3760,3760,3760,3760,0
|
|
20230726,190200,290584020,3760,3760,3760,3760,0
|
|
20230726,190100,290584020,3760,3760,3760,3760,0
|
|
20230726,190000,290584020,3760,3760,3760,3760,0
|
|
20230726,185900,290584020,3760,3760,3760,3760,0
|
|
20230726,185800,290584020,3760,3760,3760,3760,0
|
|
20230726,185700,290584020,3760,3760,3760,3760,0
|
|
20230726,185600,290584020,3760,3760,3760,3760,0
|
|
20230726,185500,290584020,3760,3760,3760,3760,0
|
|
20230726,185400,290584020,3760,3760,3760,3760,0
|
|
20230726,185300,290584020,3760,3760,3760,3760,0
|
|
20230726,185200,290584020,3760,3760,3760,3760,0
|
|
20230726,185100,290584020,3760,3760,3760,3760,0
|
|
20230726,185000,290584020,3760,3760,3760,3760,0
|
|
20230726,184900,290584020,3760,3760,3760,3760,0
|
|
20230726,184800,290584020,3760,3760,3760,3760,0
|
|
20230726,184700,290584020,3760,3760,3760,3760,0
|
|
20230726,184600,290584020,3760,3760,3760,3760,0
|
|
20230726,184500,290584020,3760,3760,3760,3760,0
|
|
20230726,184400,290584020,3760,3760,3760,3760,0
|
|
20230726,184300,290584020,3760,3760,3760,3760,0
|
|
20230726,184200,290584020,3760,3760,3760,3760,647
|
|
20230726,184100,290584020,3760,3760,3760,3760,0
|
|
20230726,184000,290584020,3760,3760,3760,3760,0
|
|
20230726,183900,290584020,3760,3760,3760,3760,0
|
|
20230726,183800,290584020,3760,3760,3760,3760,0
|
|
20230726,183700,290584020,3760,3760,3760,3760,0
|
|
20230726,183600,290584020,3760,3760,3760,3760,0
|
|
20230726,183500,290584020,3760,3760,3760,3760,0
|
|
20230726,183400,290584020,3760,3760,3760,3760,0
|
|
20230726,183300,290584020,3760,3760,3760,3760,0
|
|
20230726,183200,290584020,3760,3760,3760,3760,0
|
|
20230726,183100,290584020,3760,3760,3760,3760,0
|
|
20230726,183000,290584020,3760,3760,3760,3760,0
|
|
20230726,182900,290584020,3760,3760,3760,3760,0
|
|
20230726,182800,290584020,3760,3760,3760,3760,0
|
|
20230726,182700,290584020,3760,3760,3760,3760,0
|
|
20230726,182600,290584020,3760,3760,3760,3760,0
|
|
20230726,182500,290584020,3760,3760,3760,3760,0
|
|
20230726,182400,290584020,3760,3760,3760,3760,0
|
|
20230726,182300,290584020,3760,3760,3760,3760,0
|
|
20230726,182200,290584020,3760,3760,3760,3760,0
|
|
20230726,182100,290584020,3760,3760,3760,3760,0
|
|
20230726,182000,290584020,3760,3760,3760,3760,0
|
|
20230726,181900,290584020,3760,3760,3760,3760,0
|
|
20230726,181800,290584020,3760,3760,3760,3760,0
|
|
20230726,181700,290584020,3760,3760,3760,3760,0
|
|
20230726,181600,290584020,3760,3760,3760,3760,0
|
|
20230726,181500,290584020,3760,3760,3760,3760,0
|
|
20230726,181400,290584020,3760,3760,3760,3760,0
|
|
20230726,181300,290584020,3760,3760,3760,3760,0
|
|
20230726,181200,290584020,3760,3760,3760,3760,647
|
|
20230726,181100,290584020,3760,3760,3760,3760,0
|
|
20230726,181000,290584020,3760,3760,3760,3760,0
|
|
20230726,180900,290584020,3760,3760,3760,3760,0
|
|
20230726,180800,290584020,3760,3760,3760,3760,0
|
|
20230726,180700,290584020,3760,3760,3760,3760,0
|
|
20230726,180600,290584020,3760,3760,3760,3760,0
|
|
20230726,180500,290584020,3760,3760,3760,3760,0
|
|
20230726,180400,290584020,3760,3760,3760,3760,0
|
|
20230726,180300,290584020,3760,3760,3760,3760,0
|
|
20230726,180200,290584020,3760,3760,3760,3760,0
|
|
20230726,180100,290584020,3760,3760,3760,3760,0
|
|
20230726,180000,290584020,3760,3760,3760,3760,0
|
|
20230726,175900,290584020,3760,3760,3760,3760,0
|
|
20230726,175800,290584020,3760,3760,3760,3760,0
|
|
20230726,175700,290584020,3760,3760,3760,3760,0
|
|
20230726,175600,290584020,3760,3760,3760,3760,0
|
|
20230726,175500,290584020,3760,3760,3760,3760,0
|
|
20230726,175400,290584020,3760,3760,3760,3760,0
|
|
20230726,175300,290584020,3760,3760,3760,3760,0
|
|
20230726,175200,290584020,3760,3760,3760,3760,0
|
|
20230726,175100,290584020,3760,3760,3760,3760,0
|
|
20230726,175000,290584020,3760,3760,3760,3760,0
|
|
20230726,174900,290584020,3760,3760,3760,3760,0
|
|
20230726,174800,290584020,3760,3760,3760,3760,0
|
|
20230726,174700,290584020,3760,3760,3760,3760,0
|
|
20230726,174600,290584020,3760,3760,3760,3760,0
|
|
20230726,174500,290584020,3760,3760,3760,3760,0
|
|
20230726,174400,290584020,3760,3760,3760,3760,0
|
|
20230726,174300,290584020,3760,3760,3760,3760,0
|
|
20230726,174200,290584020,3760,3760,3760,3760,647
|
|
20230726,174100,290584020,3760,3760,3760,3760,0
|
|
20230726,174000,290584020,3760,3760,3760,3760,0
|
|
20230726,173900,290584020,3760,3760,3760,3760,0
|
|
20230726,173800,290584020,3760,3760,3760,3760,0
|
|
20230726,173700,290584020,3760,3760,3760,3760,0
|
|
20230726,173600,290584020,3760,3760,3760,3760,0
|
|
20230726,173500,290584020,3760,3760,3760,3760,0
|
|
20230726,173400,290584020,3760,3760,3760,3760,0
|
|
20230726,173300,290584020,3760,3760,3760,3760,0
|
|
20230726,173200,290584020,3760,3760,3760,3760,0
|
|
20230726,173100,290584020,3760,3760,3760,3760,0
|
|
20230726,173000,290584020,3760,3760,3760,3760,0
|
|
20230726,172900,290584020,3760,3760,3760,3760,0
|
|
20230726,172800,290584020,3760,3760,3760,3760,0
|
|
20230726,172700,290584020,3760,3760,3760,3760,0
|
|
20230726,172600,290584020,3760,3760,3760,3760,0
|
|
20230726,172500,290584020,3760,3760,3760,3760,0
|
|
20230726,172400,290584020,3760,3760,3760,3760,0
|
|
20230726,172300,290584020,3760,3760,3760,3760,0
|
|
20230726,172200,290584020,3760,3760,3760,3760,0
|
|
20230726,172100,290584020,3760,3760,3760,3760,0
|
|
20230726,172000,290584020,3760,3760,3760,3760,0
|
|
20230726,171900,290584020,3760,3760,3760,3760,0
|
|
20230726,171800,290584020,3760,3760,3760,3760,0
|
|
20230726,171700,290584020,3760,3760,3760,3760,0
|
|
20230726,171600,290584020,3760,3760,3760,3760,0
|
|
20230726,171500,290584020,3760,3760,3760,3760,0
|
|
20230726,171400,290584020,3760,3760,3760,3760,0
|
|
20230726,171300,290584020,3760,3760,3760,3760,0
|
|
20230726,171200,290584020,3760,3760,3760,3760,647
|
|
20230726,171100,290584020,3760,3760,3760,3760,0
|
|
20230726,171000,290584020,3760,3760,3760,3760,0
|
|
20230726,170900,290584020,3760,3760,3760,3760,0
|
|
20230726,170800,290584020,3760,3760,3760,3760,0
|
|
20230726,170700,290584020,3760,3760,3760,3760,0
|
|
20230726,170600,290584020,3760,3760,3760,3760,0
|
|
20230726,170500,290584020,3760,3760,3760,3760,0
|
|
20230726,170400,290584020,3760,3760,3760,3760,0
|
|
20230726,170300,290584020,3760,3760,3760,3760,0
|
|
20230726,170200,290584020,3760,3760,3760,3760,0
|
|
20230726,170100,290584020,3760,3760,3760,3760,0
|
|
20230726,170000,290584020,3760,3760,3760,3760,0
|
|
20230726,165900,290584020,3760,3760,3760,3760,0
|
|
20230726,165800,290584020,3760,3760,3760,3760,0
|
|
20230726,165700,290584020,3760,3760,3760,3760,0
|
|
20230726,165600,290584020,3760,3760,3760,3760,0
|
|
20230726,165500,290584020,3760,3760,3760,3760,0
|
|
20230726,165400,290584020,3760,3760,3760,3760,0
|
|
20230726,165300,290584020,3760,3760,3760,3760,0
|
|
20230726,165200,290584020,3760,3760,3760,3760,0
|
|
20230726,165100,290584020,3760,3760,3760,3760,0
|
|
20230726,165000,290584020,3760,3760,3760,3760,0
|
|
20230726,164900,290584020,3760,3760,3760,3760,0
|
|
20230726,164800,290584020,3760,3760,3760,3760,0
|
|
20230726,164700,290584020,3760,3760,3760,3760,0
|
|
20230726,164600,290584020,3760,3760,3760,3760,0
|
|
20230726,164500,290584020,3760,3760,3760,3760,0
|
|
20230726,164400,290584020,3760,3760,3760,3760,0
|
|
20230726,164300,290584020,3760,3760,3760,3760,0
|
|
20230726,164200,290584020,3760,3760,3760,3760,647
|
|
20230726,164100,290584020,3760,3760,3760,3760,0
|
|
20230726,164000,290584020,3760,3760,3760,3760,0
|
|
20230726,163900,290584020,3760,3760,3760,3760,0
|
|
20230726,163800,290584020,3760,3760,3760,3760,0
|
|
20230726,163700,290584020,3760,3760,3760,3760,0
|
|
20230726,163600,290584020,3760,3760,3760,3760,0
|
|
20230726,163500,290584020,3760,3760,3760,3760,0
|
|
20230726,163400,290584020,3760,3760,3760,3760,0
|
|
20230726,163300,290584020,3760,3760,3760,3760,0
|
|
20230726,163200,290584020,3760,3760,3760,3760,0
|
|
20230726,163100,290584020,3760,3760,3760,3760,0
|
|
20230726,163000,290584020,3760,3760,3760,3760,0
|
|
20230726,162900,290584020,3760,3760,3760,3760,0
|
|
20230726,162800,290584020,3760,3760,3760,3760,0
|
|
20230726,162700,290584020,3760,3760,3760,3760,0
|
|
20230726,162600,290584020,3760,3760,3760,3760,0
|
|
20230726,162500,290584020,3760,3760,3760,3760,0
|
|
20230726,162400,290584020,3760,3760,3760,3760,0
|
|
20230726,162300,290584020,3760,3760,3760,3760,0
|
|
20230726,162200,290584020,3760,3760,3760,3760,0
|
|
20230726,162100,290584020,3760,3760,3760,3760,0
|
|
20230726,162000,290584020,3760,3760,3760,3760,0
|
|
20230726,161900,290584020,3760,3760,3760,3760,0
|
|
20230726,161800,290584020,3760,3760,3760,3760,0
|
|
20230726,161700,290584020,3760,3760,3760,3760,0
|
|
20230726,161600,290584020,3760,3760,3760,3760,0
|
|
20230726,161500,290584020,3760,3760,3760,3760,0
|
|
20230726,161400,290584020,3760,3760,3760,3760,0
|
|
20230726,161300,290584020,3760,3760,3760,3760,0
|
|
20230726,161200,290584020,3760,3760,3760,3760,647
|
|
20230726,161100,290584020,3760,3760,3760,3760,0
|
|
20230726,161000,290584020,3760,3760,3760,3760,0
|
|
20230726,160900,290584020,3760,3760,3760,3760,0
|
|
20230726,160800,290584020,3760,3760,3760,3760,0
|
|
20230726,160700,290584020,3760,3760,3760,3760,0
|
|
20230726,160600,290584020,3760,3760,3760,3760,0
|
|
20230726,160500,290584020,3760,3760,3760,3760,0
|
|
20230726,160400,290584020,3760,3760,3760,3760,0
|
|
20230726,160300,290584020,3760,3760,3760,3760,0
|
|
20230726,160200,290584020,3760,3760,3760,3760,0
|
|
20230726,160100,290584020,3760,3760,3760,3760,0
|
|
20230726,160000,290584020,3760,3760,3760,3760,0
|
|
20230726,155900,290584020,3760,3760,3760,3760,0
|
|
20230726,155800,290584020,3760,3760,3760,3760,0
|
|
20230726,155700,290584020,3760,3760,3760,3760,0
|
|
20230726,155600,290584020,3760,3760,3760,3760,0
|
|
20230726,155500,290584020,3760,3760,3760,3760,0
|
|
20230726,155400,290584020,3760,3760,3760,3760,0
|
|
20230726,155300,290584020,3760,3760,3760,3760,0
|
|
20230726,155200,290584020,3760,3760,3760,3760,0
|
|
20230726,155100,290584020,3760,3760,3760,3760,0
|
|
20230726,155000,290584020,3760,3760,3760,3760,0
|
|
20230726,154900,290584020,3760,3760,3760,3760,0
|
|
20230726,154800,290584020,3760,3760,3760,3760,0
|
|
20230726,154700,290584020,3760,3760,3760,3760,0
|
|
20230726,154600,290584020,3760,3760,3760,3760,0
|
|
20230726,154500,290584020,3760,3760,3760,3760,0
|
|
20230726,154400,290584020,3760,3760,3760,3760,0
|
|
20230726,154300,290584020,3760,3760,3760,3760,0
|
|
20230726,154200,290584020,3760,3760,3760,3760,647
|
|
20230726,154100,290584020,3760,3760,3760,3760,0
|
|
20230726,154000,290584020,3760,3760,3760,3760,0
|
|
20230726,153900,290584020,3760,3760,3760,3760,0
|
|
20230726,153800,290584020,3760,3760,3760,3760,0
|
|
20230726,153700,290584020,3760,3760,3760,3760,0
|
|
20230726,153600,290584020,3760,3760,3760,3760,0
|
|
20230726,153500,290584020,3760,3760,3760,3760,0
|
|
20230726,153400,290584020,3760,3760,3760,3760,0
|
|
20230726,153300,290584020,3760,3760,3760,3760,0
|
|
20230726,153200,290584020,3760,3760,3760,3760,0
|
|
20230726,153100,290584020,3760,3760,3760,3760,0
|
|
20230726,153000,290584020,3760,3760,3760,3760,647
|
|
20230726,152900,288151300,3780,3780,3780,3780,0
|
|
20230726,152800,288151300,3780,3780,3780,3780,0
|
|
20230726,152700,288151300,3780,3780,3780,3780,0
|
|
20230726,152600,288151300,3780,3780,3780,3780,0
|
|
20230726,152500,288151300,3780,3780,3780,3780,0
|
|
20230726,152400,288151300,3780,3780,3780,3780,0
|
|
20230726,152300,288151300,3780,3780,3780,3780,0
|
|
20230726,152200,288151300,3780,3780,3780,3780,0
|
|
20230726,152100,288151300,3780,3780,3780,3780,0
|
|
20230726,152000,288151300,3780,3780,3780,3780,0
|
|
20230726,151900,288151300,3780,3770,3780,3770,46
|
|
20230726,151800,287977550,3770,3770,3770,3770,58
|
|
20230726,151700,287758890,3765,3765,3765,3765,61
|
|
20230726,151600,287529225,3765,3765,3765,3765,13
|
|
20230726,151500,287480280,3750,3750,3750,3750,0
|
|
20230726,151400,287480280,3750,3750,3750,3750,0
|
|
20230726,151300,287480280,3750,3750,3750,3750,199
|
|
20230726,151200,286734030,3745,3745,3745,3745,15
|
|
20230726,151100,286677855,3750,3750,3750,3750,0
|
|
20230726,151000,286677855,3750,3750,3750,3750,0
|
|
20230726,150900,286677855,3750,3750,3750,3750,1
|
|
20230726,150800,286674105,3750,3750,3750,3750,0
|
|
20230726,150700,286674105,3750,3750,3750,3750,0
|
|
20230726,150600,286674105,3750,3750,3750,3750,0
|
|
20230726,150500,286674105,3750,3750,3750,3750,32
|
|
20230726,150400,286554105,3750,3750,3750,3750,13
|
|
20230726,150300,286505355,3750,3750,3750,3750,327
|
|
20230726,150200,285279105,3750,3750,3750,3750,0
|
|
20230726,150100,285279105,3750,3755,3755,3750,72
|
|
20230726,150000,285008865,3745,3770,3770,3745,111
|
|
20230726,145900,284591580,3765,3765,3765,3765,0
|
|
20230726,145800,284591580,3765,3770,3770,3765,56
|
|
20230726,145700,284380730,3765,3760,3765,3760,671
|
|
20230726,145600,281856770,3755,3755,3755,3755,216
|
|
20230726,145500,281045690,3760,3760,3760,3760,126
|
|
20230726,145400,280571930,3765,3765,3765,3765,0
|
|
20230726,145300,280571930,3765,3765,3765,3765,0
|
|
20230726,145200,280571930,3765,3765,3765,3765,0
|
|
20230726,145100,280571930,3765,3765,3765,3765,0
|
|
20230726,145000,280571930,3765,3765,3765,3765,0
|
|
20230726,144900,280571930,3765,3765,3765,3765,0
|
|
20230726,144800,280571930,3765,3765,3765,3765,0
|
|
20230726,144700,280571930,3765,3765,3765,3765,10
|
|
20230726,144600,280534280,3765,3765,3765,3765,212
|
|
20230726,144500,279736100,3765,3765,3765,3765,0
|
|
20230726,144400,279736100,3765,3765,3765,3765,314
|
|
20230726,144300,278553890,3760,3760,3760,3760,16
|
|
20230726,144200,278493730,3760,3760,3760,3760,15
|
|
20230726,144100,278437330,3760,3765,3785,3760,427
|
|
20230726,144000,276831275,3785,3785,3785,3785,0
|
|
20230726,143900,276831275,3785,3785,3785,3785,12
|
|
20230726,143800,276785855,3785,3785,3785,3785,0
|
|
20230726,143700,276785855,3785,3785,3785,3785,185
|
|
20230726,143600,276085630,3785,3785,3785,3785,0
|
|
20230726,143500,276085630,3785,3785,3785,3785,38
|
|
20230726,143400,275941800,3785,3785,3785,3785,400
|
|
20230726,143300,274427800,3780,3780,3780,3780,0
|
|
20230726,143200,274427800,3780,3780,3780,3780,0
|
|
20230726,143100,274427800,3780,3780,3780,3780,0
|
|
20230726,143000,274427800,3780,3780,3780,3780,0
|
|
20230726,142900,274427800,3780,3780,3780,3780,40
|
|
20230726,142800,274276600,3785,3785,3785,3785,0
|
|
20230726,142700,274276600,3785,3785,3785,3785,0
|
|
20230726,142600,274276600,3785,3785,3785,3785,0
|
|
20230726,142500,274276600,3785,3785,3785,3785,1
|
|
20230726,142400,274272815,3790,3790,3790,3790,0
|
|
20230726,142300,274272815,3790,3790,3790,3790,0
|
|
20230726,142200,274272815,3790,3790,3790,3790,0
|
|
20230726,142100,274272815,3790,3790,3790,3790,197
|
|
20230726,142000,273526185,3795,3795,3795,3795,3
|
|
20230726,141900,273514800,3795,3795,3795,3795,0
|
|
20230726,141800,273514800,3795,3795,3795,3795,4
|
|
20230726,141700,273499620,3790,3760,3790,3745,22
|
|
20230726,141600,273417065,3755,3750,3755,3750,375
|
|
20230726,141500,272009100,3730,3730,3730,3730,0
|
|
20230726,141400,272009100,3730,3730,3730,3730,0
|
|
20230726,141300,272009100,3730,3730,3730,3730,0
|
|
20230726,141200,272009100,3730,3730,3730,3730,0
|
|
20230726,141100,272009100,3730,3740,3755,3730,126
|
|
20230726,141000,271538845,3745,3755,3755,3745,281
|
|
20230726,140900,270483740,3755,3755,3755,3755,0
|
|
20230726,140800,270483740,3755,3755,3755,3755,0
|
|
20230726,140700,270483740,3755,3755,3755,3755,1694
|
|
20230726,140600,264122770,3755,3750,3755,3750,300
|
|
20230726,140500,262997270,3755,3755,3755,3750,1372
|
|
20230726,140400,257845470,3755,3755,3755,3755,10
|
|
20230726,140300,257807920,3755,3755,3755,3755,1
|
|
20230726,140200,257804165,3720,3725,3755,3720,1700
|
|
20230726,140100,251473425,3725,3725,3725,3725,0
|
|
20230726,140000,251473425,3725,3725,3725,3725,0
|
|
20230726,135900,251473425,3725,3725,3725,3725,462
|
|
20230726,135800,249752475,3730,3730,3730,3730,599
|
|
20230726,135700,247518205,3725,3725,3725,3725,0
|
|
20230726,135600,247518205,3725,3725,3725,3725,0
|
|
20230726,135500,247518205,3725,3730,3730,3725,300
|
|
20230726,135400,246400675,3730,3730,3730,3730,0
|
|
20230726,135300,246400675,3730,3740,3740,3730,355
|
|
20230726,135200,245076225,3730,3730,3730,3730,0
|
|
20230726,135100,245076225,3730,3785,3785,3730,1798
|
|
20230726,135000,238352985,3780,3780,3780,3780,27
|
|
20230726,134900,238250925,3745,3745,3745,3745,0
|
|
20230726,134800,238250925,3745,3755,3755,3745,219
|
|
20230726,134700,237429950,3760,3760,3760,3760,140
|
|
20230726,134600,236903550,3760,3760,3760,3760,87
|
|
20230726,134500,236576430,3760,3760,3760,3760,0
|
|
20230726,134400,236576430,3760,3760,3760,3760,0
|
|
20230726,134300,236576430,3760,3760,3760,3760,3
|
|
20230726,134200,236565150,3760,3760,3760,3760,0
|
|
20230726,134100,236565150,3760,3760,3760,3760,11
|
|
20230726,134000,236523790,3760,3760,3760,3760,86
|
|
20230726,133900,236200430,3765,3815,3815,3750,1010
|
|
20230726,133800,232394420,3820,3820,3820,3820,0
|
|
20230726,133700,232394420,3820,3820,3820,3820,0
|
|
20230726,133600,232394420,3820,3820,3820,3820,0
|
|
20230726,133500,232394420,3820,3820,3820,3820,646
|
|
20230726,133400,229926700,3820,3820,3820,3820,0
|
|
20230726,133300,229926700,3820,3820,3820,3820,8
|
|
20230726,133200,229896140,3820,3820,3820,3820,0
|
|
20230726,133100,229896140,3820,3820,3820,3820,0
|
|
20230726,133000,229896140,3820,3820,3820,3820,0
|
|
20230726,132900,229896140,3820,3820,3820,3820,62
|
|
20230726,132800,229659300,3820,3820,3820,3820,0
|
|
20230726,132700,229659300,3820,3820,3820,3820,0
|
|
20230726,132600,229659300,3820,3820,3820,3820,0
|
|
20230726,132500,229659300,3820,3820,3820,3820,0
|
|
20230726,132400,229659300,3820,3820,3820,3820,0
|
|
20230726,132300,229659300,3820,3820,3820,3820,433
|
|
20230726,132200,228005240,3815,3815,3815,3815,0
|
|
20230726,132100,228005240,3815,3815,3815,3815,0
|
|
20230726,132000,228005240,3815,3815,3815,3815,0
|
|
20230726,131900,228005240,3815,3810,3815,3810,393
|
|
20230726,131800,226507115,3810,3810,3810,3810,0
|
|
20230726,131700,226507115,3810,3810,3810,3810,0
|
|
20230726,131600,226507115,3810,3810,3810,3810,406
|
|
20230726,131500,224960255,3805,3805,3805,3805,378
|
|
20230726,131400,223521965,3810,3810,3810,3810,0
|
|
20230726,131300,223521965,3810,3815,3815,3810,5
|
|
20230726,131200,223502895,3820,3820,3820,3820,0
|
|
20230726,131100,223502895,3820,3820,3820,3820,150
|
|
20230726,131000,222929895,3820,3820,3820,3820,0
|
|
20230726,130900,222929895,3820,3820,3820,3820,0
|
|
20230726,130800,222929895,3820,3820,3820,3820,1
|
|
20230726,130700,222926075,3820,3820,3820,3820,0
|
|
20230726,130600,222926075,3820,3820,3820,3820,0
|
|
20230726,130500,222926075,3820,3820,3820,3820,0
|
|
20230726,130400,222926075,3820,3820,3820,3820,0
|
|
20230726,130300,222926075,3820,3820,3820,3820,0
|
|
20230726,130200,222926075,3820,3820,3820,3820,356
|
|
20230726,130100,221566155,3820,3820,3820,3820,0
|
|
20230726,130000,221566155,3820,3840,3840,3820,144
|
|
20230726,125900,221015955,3840,3840,3840,3830,31
|
|
20230726,125800,220897060,3840,3840,3840,3840,13
|
|
20230726,125700,220847140,3840,3840,3840,3840,3
|
|
20230726,125600,220835620,3845,3845,3845,3845,0
|
|
20230726,125500,220835620,3845,3845,3845,3845,15
|
|
20230726,125400,220777945,3845,3845,3845,3845,92
|
|
20230726,125300,220424205,3845,3845,3845,3845,0
|
|
20230726,125200,220424205,3845,3845,3845,3845,0
|
|
20230726,125100,220424205,3845,3845,3845,3845,0
|
|
20230726,125000,220424205,3845,3845,3845,3845,0
|
|
20230726,124900,220424205,3845,3845,3845,3845,0
|
|
20230726,124800,220424205,3845,3845,3845,3845,0
|
|
20230726,124700,220424205,3845,3845,3845,3845,0
|
|
20230726,124600,220424205,3845,3845,3845,3845,0
|
|
20230726,124500,220424205,3845,3845,3845,3845,1
|
|
20230726,124400,220420360,3850,3850,3850,3850,20
|
|
20230726,124300,220343360,3850,3850,3850,3850,2
|
|
20230726,124200,220335660,3860,3860,3860,3860,77
|
|
20230726,124100,220038440,3855,3855,3855,3855,337
|
|
20230726,124000,218739305,3855,3860,3860,3855,1102
|
|
20230726,123900,214486005,3860,3860,3860,3860,8
|
|
20230726,123800,214455125,3865,3865,3865,3865,0
|
|
20230726,123700,214455125,3865,3865,3865,3865,0
|
|
20230726,123600,214455125,3865,3865,3865,3865,487
|
|
20230726,123500,212572870,3865,3865,3865,3865,21
|
|
20230726,123400,212491705,3865,3870,3870,3865,599
|
|
20230726,123300,210173680,3880,3880,3880,3880,0
|
|
20230726,123200,210173680,3880,3880,3880,3880,0
|
|
20230726,123100,210173680,3880,3880,3880,3880,0
|
|
20230726,123000,210173680,3880,3880,3880,3880,0
|
|
20230726,122900,210173680,3880,3880,3880,3880,0
|
|
20230726,122800,210173680,3880,3880,3880,3880,0
|
|
20230726,122700,210173680,3880,3880,3880,3880,0
|
|
20230726,122600,210173680,3880,3880,3880,3880,550
|
|
20230726,122500,208039680,3880,3880,3880,3880,0
|
|
20230726,122400,208039680,3880,3880,3880,3880,0
|
|
20230726,122300,208039680,3880,3880,3880,3880,0
|
|
20230726,122200,208039680,3880,3880,3880,3880,0
|
|
20230726,122100,208039680,3880,3880,3880,3880,400
|
|
20230726,122000,206487680,3880,3880,3880,3880,0
|
|
20230726,121900,206487680,3880,3880,3880,3880,0
|
|
20230726,121800,206487680,3880,3880,3880,3880,0
|
|
20230726,121700,206487680,3880,3880,3880,3880,0
|
|
20230726,121600,206487680,3880,3880,3880,3880,517
|
|
20230726,121500,204481720,3880,3885,3885,3880,39
|
|
20230726,121400,204330270,3890,3890,3890,3890,0
|
|
20230726,121300,204330270,3890,3890,3890,3890,0
|
|
20230726,121200,204330270,3890,3895,3895,3890,228
|
|
20230726,121100,203443170,3900,3885,3900,3885,486
|
|
20230726,121000,201555010,3880,3885,3885,3880,303
|
|
20230726,120900,200379355,3880,3880,3880,3880,200
|
|
20230726,120800,199603355,3880,3885,3885,3880,202
|
|
20230726,120700,198819585,3880,3880,3880,3880,240
|
|
20230726,120600,197888385,3885,3880,3885,3880,90
|
|
20230726,120500,197539035,3885,3885,3885,3885,2
|
|
20230726,120400,197531265,3880,3875,3880,3875,302
|
|
20230726,120300,196359515,3885,3885,3885,3885,0
|
|
20230726,120200,196359515,3885,3885,3885,3885,0
|
|
20230726,120100,196359515,3885,3885,3885,3885,0
|
|
20230726,120000,196359515,3885,3885,3885,3885,2
|
|
20230726,115900,196351745,3860,3860,3860,3860,0
|
|
20230726,115800,196351745,3860,3860,3860,3860,294
|
|
20230726,115700,195216905,3860,3865,3870,3860,826
|
|
20230726,115600,192025170,3865,3865,3865,3865,0
|
|
20230726,115500,192025170,3865,3885,3885,3865,502
|
|
20230726,115400,190084825,3880,3880,3880,3880,6
|
|
20230726,115300,190061545,3880,3880,3880,3880,4
|
|
20230726,115200,190046025,3865,3870,3870,3865,500
|
|
20230726,115100,188113105,3885,3885,3885,3885,0
|
|
20230726,115000,188113105,3885,3885,3885,3885,10
|
|
20230726,114900,188074255,3880,3880,3880,3880,2
|
|
20230726,114800,188066495,3880,3880,3880,3880,1
|
|
20230726,114700,188062615,3880,3880,3880,3880,3
|
|
20230726,114600,188050975,3880,3880,3880,3880,17
|
|
20230726,114500,187985015,3880,3880,3880,3880,2
|
|
20230726,114400,187977255,3880,3880,3880,3880,0
|
|
20230726,114300,187977255,3880,3880,3880,3880,2
|
|
20230726,114200,187969495,3870,3870,3870,3870,0
|
|
20230726,114100,187969495,3870,3870,3870,3870,0
|
|
20230726,114000,187969495,3870,3870,3870,3870,0
|
|
20230726,113900,187969495,3870,3870,3870,3870,2
|
|
20230726,113800,187961755,3870,3860,3870,3845,31
|
|
20230726,113700,187842175,3860,3850,3860,3850,288
|
|
20230726,113600,186731615,3850,3850,3850,3850,2
|
|
20230726,113500,186723915,3850,3830,3850,3830,12
|
|
20230726,113400,186677935,3845,3845,3845,3845,299
|
|
20230726,113300,185528280,3820,3820,3820,3820,0
|
|
20230726,113200,185528280,3820,3820,3820,3820,0
|
|
20230726,113100,185528280,3820,3820,3820,3820,0
|
|
20230726,113000,185528280,3820,3840,3840,3820,354
|
|
20230726,112900,184175950,3840,3840,3840,3840,101
|
|
20230726,112800,183788110,3805,3805,3805,3805,0
|
|
20230726,112700,183788110,3805,3830,3830,3805,465
|
|
20230726,112600,182009615,3825,3820,3825,3820,232
|
|
20230726,112500,181123350,3820,3820,3820,3820,2
|
|
20230726,112400,181115710,3820,3805,3820,3805,4
|
|
20230726,112300,181100460,3800,3800,3800,3800,0
|
|
20230726,112200,181100460,3800,3800,3800,3800,0
|
|
20230726,112100,181100460,3800,3800,3800,3800,0
|
|
20230726,112000,181100460,3800,3810,3810,3800,212
|
|
20230726,111900,180294050,3810,3810,3810,3810,0
|
|
20230726,111800,180294050,3810,3810,3810,3810,0
|
|
20230726,111700,180294050,3810,3810,3810,3810,0
|
|
20230726,111600,180294050,3810,3810,3810,3810,35
|
|
20230726,111500,180160700,3800,3800,3800,3800,9
|
|
20230726,111400,180126500,3800,3800,3800,3800,200
|
|
20230726,111300,179366500,3830,3830,3830,3830,20
|
|
20230726,111200,179289900,3830,3830,3830,3830,30
|
|
20230726,111100,179175000,3830,3830,3830,3830,0
|
|
20230726,111000,179175000,3830,3830,3830,3830,2
|
|
20230726,110900,179167340,3790,3840,3840,3790,661
|
|
20230726,110800,176658385,3840,3840,3840,3840,59
|
|
20230726,110700,176431825,3850,3855,3855,3845,4
|
|
20230726,110600,176416425,3865,3820,3900,3820,1000
|
|
20230726,110500,172523750,3810,3810,3810,3810,0
|
|
20230726,110400,172523750,3810,3810,3810,3810,0
|
|
20230726,110300,172523750,3810,3810,3810,3810,1
|
|
20230726,110200,172519940,3800,3800,3800,3800,136
|
|
20230726,110100,172003140,3800,3800,3800,3800,2
|
|
20230726,110000,171995540,3800,3800,3800,3800,0
|
|
20230726,105900,171995540,3800,3800,3800,3800,2
|
|
20230726,105800,171987940,3790,3790,3790,3790,0
|
|
20230726,105700,171987940,3790,3790,3790,3790,50
|
|
20230726,105600,171798440,3790,3790,3790,3790,299
|
|
20230726,105500,170665230,3760,3790,3790,3760,1108
|
|
20230726,105400,166499040,3780,3780,3780,3780,140
|
|
20230726,105300,165969840,3755,3755,3755,3755,0
|
|
20230726,105200,165969840,3755,3755,3755,3755,0
|
|
20230726,105100,165969840,3755,3755,3755,3755,0
|
|
20230726,105000,165969840,3755,3770,3775,3755,481
|
|
20230726,104900,164156640,3765,3760,3765,3760,1258
|
|
20230726,104800,159425515,3760,3750,3760,3750,15
|
|
20230726,104700,159369225,3750,3750,3750,3750,156
|
|
20230726,104600,158784225,3750,3750,3750,3750,265
|
|
20230726,104500,157790475,3750,3750,3750,3750,356
|
|
20230726,104400,156455475,3750,3750,3750,3750,28
|
|
20230726,104300,156350475,3750,3750,3750,3750,0
|
|
20230726,104200,156350475,3750,3750,3750,3750,133
|
|
20230726,104100,155851725,3750,3760,3760,3750,75
|
|
20230726,104000,155570175,3740,3740,3740,3740,0
|
|
20230726,103900,155570175,3740,3740,3740,3740,129
|
|
20230726,103800,155087715,3740,3740,3740,3740,9
|
|
20230726,103700,155054055,3740,3740,3740,3740,418
|
|
20230726,103600,153490735,3740,3740,3740,3740,0
|
|
20230726,103500,153490735,3740,3740,3740,3740,0
|
|
20230726,103400,153490735,3740,3740,3740,3740,11
|
|
20230726,103300,153449595,3740,3745,3745,3740,1044
|
|
20230726,103200,149542770,3745,3745,3745,3745,0
|
|
20230726,103100,149542770,3745,3780,3780,3745,1000
|
|
20230726,103000,145784925,3780,3785,3785,3780,48
|
|
20230726,102900,145603445,3760,3760,3760,3760,0
|
|
20230726,102800,145603445,3760,3780,3780,3760,682
|
|
20230726,102700,143033815,3780,3780,3780,3780,104
|
|
20230726,102600,142640695,3780,3780,3780,3780,80
|
|
20230726,102500,142338295,3765,3765,3765,3765,175
|
|
20230726,102400,141679420,3765,3765,3765,3765,0
|
|
20230726,102300,141679420,3765,3765,3765,3765,120
|
|
20230726,102200,141227620,3750,3760,3760,3750,340
|
|
20230726,102100,139949660,3770,3760,3770,3760,76
|
|
20230726,102000,139663360,3750,3750,3750,3750,100
|
|
20230726,101900,139288360,3750,3760,3760,3750,417
|
|
20230726,101800,137720490,3745,3780,3780,3745,222
|
|
20230726,101700,136881965,3780,3750,3780,3750,2
|
|
20230726,101600,136874435,3745,3820,3840,3735,8092
|
|
20230726,101500,106457225,3800,3800,3800,3800,0
|
|
20230726,101400,106457225,3800,3825,3825,3800,503
|
|
20230726,101300,104541060,3825,3825,3825,3825,0
|
|
20230726,101200,104541060,3825,3825,3825,3825,0
|
|
20230726,101100,104541060,3825,3825,3825,3825,300
|
|
20230726,101000,103393560,3820,3825,3825,3820,312
|
|
20230726,100900,102200970,3820,3850,3850,3820,120
|
|
20230726,100800,101740140,3820,3820,3820,3820,77
|
|
20230726,100700,101446000,3850,3850,3850,3850,21
|
|
20230726,100600,101365150,3820,3825,3825,3820,35
|
|
20230726,100500,101231440,3830,3840,3840,3830,1055
|
|
20230726,100400,97180790,3840,3840,3840,3840,420
|
|
20230726,100300,95567990,3840,3840,3840,3840,10
|
|
20230726,100200,95529590,3830,3830,3830,3830,260
|
|
20230726,100100,94533790,3860,3860,3860,3860,2
|
|
20230726,100000,94526070,3860,3860,3860,3835,111
|
|
20230726,095900,94097635,3840,3840,3840,3840,0
|
|
20230726,095800,94097635,3840,3840,3840,3840,0
|
|
20230726,095700,94097635,3840,3870,3905,3840,115
|
|
20230726,095600,93653840,3875,3830,3925,3830,53
|
|
20230726,095500,93449525,3820,3805,3820,3805,332
|
|
20230726,095400,92181445,3805,3805,3805,3805,100
|
|
20230726,095300,91800945,3800,3805,3805,3800,451
|
|
20230726,095200,90084895,3800,3795,3800,3795,615
|
|
20230726,095100,87750395,3795,3795,3795,3795,1
|
|
20230726,095000,87746600,3770,3775,3775,3770,130
|
|
20230726,094900,87256295,3795,3795,3795,3795,0
|
|
20230726,094800,87256295,3795,3795,3795,3795,0
|
|
20230726,094700,87256295,3795,3790,3795,3790,264
|
|
20230726,094600,86255180,3790,3780,3790,3775,1698
|
|
20230726,094500,79843350,3780,3780,3780,3780,0
|
|
20230726,094400,79843350,3780,3780,3780,3780,175
|
|
20230726,094300,79181850,3790,3790,3790,3790,20
|
|
20230726,094200,79106050,3780,3780,3780,3780,0
|
|
20230726,094100,79106050,3780,3780,3780,3780,370
|
|
20230726,094000,77707450,3780,3780,3780,3780,0
|
|
20230726,093900,77707450,3780,3780,3780,3780,223
|
|
20230726,093800,76864510,3800,3800,3800,3800,0
|
|
20230726,093700,76864510,3800,3795,3800,3795,676
|
|
20230726,093600,74297535,3795,3795,3795,3795,10
|
|
20230726,093500,74259585,3800,3800,3800,3800,1
|
|
20230726,093400,74255785,3770,3780,3800,3770,2793
|
|
20230726,093300,63688240,3790,3790,3790,3790,0
|
|
20230726,093200,63688240,3790,3775,3790,3775,363
|
|
20230726,093100,62312635,3775,3785,3790,3775,400
|
|
20230726,093000,60799605,3790,3790,3790,3790,0
|
|
20230726,092900,60799605,3790,3790,3790,3790,36
|
|
20230726,092800,60663165,3790,3790,3790,3790,1
|
|
20230726,092700,60659375,3790,3790,3790,3790,1
|
|
20230726,092600,60655585,3760,3760,3760,3760,128
|
|
20230726,092500,60174305,3750,3750,3750,3750,0
|
|
20230726,092400,60174305,3750,3780,3780,3750,1413
|
|
20230726,092300,54874380,3755,3785,3785,3755,929
|
|
20230726,092200,51361985,3785,3785,3785,3785,16
|
|
20230726,092100,51301425,3785,3770,3785,3755,781
|
|
20230726,092000,48366305,3785,3765,3785,3765,283
|
|
20230726,091900,47295950,3765,3765,3765,3765,0
|
|
20230726,091800,47295950,3765,3765,3770,3765,108
|
|
20230726,091700,46889190,3760,3780,3790,3760,961
|
|
20230726,091600,43258290,3775,3755,3775,3755,195
|
|
20230726,091500,42522890,3760,3830,3830,3705,3680
|
|
20230726,091400,28751320,3800,3810,3810,3800,740
|
|
20230726,091300,25933085,3810,3825,3825,3810,947
|
|
20230726,091200,22318665,3830,3835,3835,3830,8
|
|
20230726,091100,22287990,3835,3835,3835,3835,0
|
|
20230726,091000,22287990,3835,3835,3835,3835,52
|
|
20230726,090900,22088570,3820,3820,3820,3820,6
|
|
20230726,090800,22065650,3820,3875,3875,3820,2221
|
|
20230726,090700,13511430,3880,3880,3880,3880,258
|
|
20230726,090600,12510390,3915,3885,3915,3875,402
|
|
20230726,090500,10950990,3880,3905,3925,3880,331
|
|
20230726,090400,9657520,3875,3890,3910,3875,412
|
|
20230726,090300,8058205,3900,3910,3910,3900,2
|
|
20230726,090200,8050395,3920,3885,3920,3875,136
|
|
20230726,090100,7518915,3895,3900,3900,3890,1126
|
|
20230726,090000,3128525,3900,3925,3925,3900,600
|