591 lines
28 KiB
CSV
591 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,184800,698055200,3125,3125,3125,3125,2625
|
|
20230726,184700,698055200,3125,3125,3125,3125,0
|
|
20230726,184600,698055200,3125,3125,3125,3125,0
|
|
20230726,184500,698055200,3125,3125,3125,3125,0
|
|
20230726,184400,698055200,3125,3125,3125,3125,0
|
|
20230726,184300,698055200,3125,3125,3125,3125,0
|
|
20230726,184200,698055200,3125,3125,3125,3125,0
|
|
20230726,184100,698055200,3125,3125,3125,3125,0
|
|
20230726,184000,698055200,3125,3125,3125,3125,0
|
|
20230726,183900,698055200,3125,3125,3125,3125,0
|
|
20230726,183800,698055200,3125,3125,3125,3125,0
|
|
20230726,183700,698055200,3125,3125,3125,3125,0
|
|
20230726,183600,698055200,3125,3125,3125,3125,0
|
|
20230726,183500,698055200,3125,3125,3125,3125,0
|
|
20230726,183400,698055200,3125,3125,3125,3125,0
|
|
20230726,183300,698055200,3125,3125,3125,3125,0
|
|
20230726,183200,698055200,3125,3125,3125,3125,0
|
|
20230726,183100,698055200,3125,3125,3125,3125,0
|
|
20230726,183000,698055200,3125,3125,3125,3125,0
|
|
20230726,182900,698055200,3125,3125,3125,3125,0
|
|
20230726,182800,698055200,3125,3125,3125,3125,0
|
|
20230726,182700,698055200,3125,3125,3125,3125,0
|
|
20230726,182600,698055200,3125,3125,3125,3125,0
|
|
20230726,182500,698055200,3125,3125,3125,3125,0
|
|
20230726,182400,698055200,3125,3125,3125,3125,0
|
|
20230726,182300,698055200,3125,3125,3125,3125,0
|
|
20230726,182200,698055200,3125,3125,3125,3125,0
|
|
20230726,182100,698055200,3125,3125,3125,3125,0
|
|
20230726,182000,698055200,3125,3125,3125,3125,0
|
|
20230726,181900,698055200,3125,3125,3125,3125,0
|
|
20230726,181800,698055200,3125,3125,3125,3125,2625
|
|
20230726,181700,698055200,3125,3125,3125,3125,0
|
|
20230726,181600,698055200,3125,3125,3125,3125,0
|
|
20230726,181500,698055200,3125,3125,3125,3125,0
|
|
20230726,181400,698055200,3125,3125,3125,3125,0
|
|
20230726,181300,698055200,3125,3125,3125,3125,0
|
|
20230726,181200,698055200,3125,3125,3125,3125,0
|
|
20230726,181100,698055200,3125,3125,3125,3125,0
|
|
20230726,181000,698055200,3125,3125,3125,3125,0
|
|
20230726,180900,698055200,3125,3125,3125,3125,0
|
|
20230726,180800,698055200,3125,3125,3125,3125,0
|
|
20230726,180700,698055200,3125,3125,3125,3125,0
|
|
20230726,180600,698055200,3125,3125,3125,3125,0
|
|
20230726,180500,698055200,3125,3125,3125,3125,0
|
|
20230726,180400,698055200,3125,3125,3125,3125,0
|
|
20230726,180300,698055200,3125,3125,3125,3125,0
|
|
20230726,180200,698055200,3125,3125,3125,3125,0
|
|
20230726,180100,698055200,3125,3125,3125,3125,0
|
|
20230726,180000,698055200,3125,3125,3125,3125,0
|
|
20230726,175900,698055200,3125,3125,3125,3125,0
|
|
20230726,175800,698055200,3125,3125,3125,3125,0
|
|
20230726,175700,698055200,3125,3125,3125,3125,0
|
|
20230726,175600,698055200,3125,3125,3125,3125,0
|
|
20230726,175500,698055200,3125,3125,3125,3125,0
|
|
20230726,175400,698055200,3125,3125,3125,3125,0
|
|
20230726,175300,698055200,3125,3125,3125,3125,0
|
|
20230726,175200,698055200,3125,3125,3125,3125,0
|
|
20230726,175100,698055200,3125,3125,3125,3125,0
|
|
20230726,175000,698055200,3125,3125,3125,3125,0
|
|
20230726,174900,698055200,3125,3125,3125,3125,0
|
|
20230726,174800,698055200,3125,3125,3125,3125,2625
|
|
20230726,174700,698055200,3125,3125,3125,3125,0
|
|
20230726,174600,698055200,3125,3125,3125,3125,0
|
|
20230726,174500,698055200,3125,3125,3125,3125,0
|
|
20230726,174400,698055200,3125,3125,3125,3125,0
|
|
20230726,174300,698055200,3125,3125,3125,3125,0
|
|
20230726,174200,698055200,3125,3125,3125,3125,0
|
|
20230726,174100,698055200,3125,3125,3125,3125,0
|
|
20230726,174000,698055200,3125,3125,3125,3125,0
|
|
20230726,173900,698055200,3125,3125,3125,3125,0
|
|
20230726,173800,698055200,3125,3125,3125,3125,0
|
|
20230726,173700,698055200,3125,3125,3125,3125,0
|
|
20230726,173600,698055200,3125,3125,3125,3125,0
|
|
20230726,173500,698055200,3125,3125,3125,3125,0
|
|
20230726,173400,698055200,3125,3125,3125,3125,0
|
|
20230726,173300,698055200,3125,3125,3125,3125,0
|
|
20230726,173200,698055200,3125,3125,3125,3125,0
|
|
20230726,173100,698055200,3125,3125,3125,3125,0
|
|
20230726,173000,698055200,3125,3125,3125,3125,0
|
|
20230726,172900,698055200,3125,3125,3125,3125,0
|
|
20230726,172800,698055200,3125,3125,3125,3125,0
|
|
20230726,172700,698055200,3125,3125,3125,3125,0
|
|
20230726,172600,698055200,3125,3125,3125,3125,0
|
|
20230726,172500,698055200,3125,3125,3125,3125,0
|
|
20230726,172400,698055200,3125,3125,3125,3125,0
|
|
20230726,172300,698055200,3125,3125,3125,3125,0
|
|
20230726,172200,698055200,3125,3125,3125,3125,0
|
|
20230726,172100,698055200,3125,3125,3125,3125,0
|
|
20230726,172000,698055200,3125,3125,3125,3125,0
|
|
20230726,171900,698055200,3125,3125,3125,3125,0
|
|
20230726,171800,698055200,3125,3125,3125,3125,2625
|
|
20230726,171700,698055200,3125,3125,3125,3125,0
|
|
20230726,171600,698055200,3125,3125,3125,3125,0
|
|
20230726,171500,698055200,3125,3125,3125,3125,0
|
|
20230726,171400,698055200,3125,3125,3125,3125,0
|
|
20230726,171300,698055200,3125,3125,3125,3125,0
|
|
20230726,171200,698055200,3125,3125,3125,3125,0
|
|
20230726,171100,698055200,3125,3125,3125,3125,0
|
|
20230726,171000,698055200,3125,3125,3125,3125,0
|
|
20230726,170900,698055200,3125,3125,3125,3125,0
|
|
20230726,170800,698055200,3125,3125,3125,3125,0
|
|
20230726,170700,698055200,3125,3125,3125,3125,0
|
|
20230726,170600,698055200,3125,3125,3125,3125,0
|
|
20230726,170500,698055200,3125,3125,3125,3125,0
|
|
20230726,170400,698055200,3125,3125,3125,3125,0
|
|
20230726,170300,698055200,3125,3125,3125,3125,0
|
|
20230726,170200,698055200,3125,3125,3125,3125,0
|
|
20230726,170100,698055200,3125,3125,3125,3125,0
|
|
20230726,170000,698055200,3125,3125,3125,3125,0
|
|
20230726,165900,698055200,3125,3125,3125,3125,0
|
|
20230726,165800,698055200,3125,3125,3125,3125,0
|
|
20230726,165700,698055200,3125,3125,3125,3125,0
|
|
20230726,165600,698055200,3125,3125,3125,3125,0
|
|
20230726,165500,698055200,3125,3125,3125,3125,0
|
|
20230726,165400,698055200,3125,3125,3125,3125,0
|
|
20230726,165300,698055200,3125,3125,3125,3125,0
|
|
20230726,165200,698055200,3125,3125,3125,3125,0
|
|
20230726,165100,698055200,3125,3125,3125,3125,0
|
|
20230726,165000,698055200,3125,3125,3125,3125,0
|
|
20230726,164900,698055200,3125,3125,3125,3125,0
|
|
20230726,164800,698055200,3125,3125,3125,3125,2625
|
|
20230726,164700,698055200,3125,3125,3125,3125,0
|
|
20230726,164600,698055200,3125,3125,3125,3125,0
|
|
20230726,164500,698055200,3125,3125,3125,3125,0
|
|
20230726,164400,698055200,3125,3125,3125,3125,0
|
|
20230726,164300,698055200,3125,3125,3125,3125,0
|
|
20230726,164200,698055200,3125,3125,3125,3125,0
|
|
20230726,164100,698055200,3125,3125,3125,3125,0
|
|
20230726,164000,698055200,3125,3125,3125,3125,0
|
|
20230726,163900,698055200,3125,3125,3125,3125,0
|
|
20230726,163800,698055200,3125,3125,3125,3125,0
|
|
20230726,163700,698055200,3125,3125,3125,3125,0
|
|
20230726,163600,698055200,3125,3125,3125,3125,0
|
|
20230726,163500,698055200,3125,3125,3125,3125,0
|
|
20230726,163400,698055200,3125,3125,3125,3125,0
|
|
20230726,163300,698055200,3125,3125,3125,3125,0
|
|
20230726,163200,698055200,3125,3125,3125,3125,0
|
|
20230726,163100,698055200,3125,3125,3125,3125,0
|
|
20230726,163000,698055200,3125,3125,3125,3125,0
|
|
20230726,162900,698055200,3125,3125,3125,3125,0
|
|
20230726,162800,698055200,3125,3125,3125,3125,0
|
|
20230726,162700,698055200,3125,3125,3125,3125,0
|
|
20230726,162600,698055200,3125,3125,3125,3125,0
|
|
20230726,162500,698055200,3125,3125,3125,3125,0
|
|
20230726,162400,698055200,3125,3125,3125,3125,0
|
|
20230726,162300,698055200,3125,3125,3125,3125,0
|
|
20230726,162200,698055200,3125,3125,3125,3125,0
|
|
20230726,162100,698055200,3125,3125,3125,3125,0
|
|
20230726,162000,698055200,3125,3125,3125,3125,0
|
|
20230726,161900,698055200,3125,3125,3125,3125,0
|
|
20230726,161800,698055200,3125,3125,3125,3125,2625
|
|
20230726,161700,698055200,3125,3125,3125,3125,0
|
|
20230726,161600,698055200,3125,3125,3125,3125,0
|
|
20230726,161500,698055200,3125,3125,3125,3125,0
|
|
20230726,161400,698055200,3125,3125,3125,3125,0
|
|
20230726,161300,698055200,3125,3125,3125,3125,0
|
|
20230726,161200,698055200,3125,3125,3125,3125,0
|
|
20230726,161100,698055200,3125,3125,3125,3125,0
|
|
20230726,161000,698055200,3125,3125,3125,3125,0
|
|
20230726,160900,698055200,3125,3125,3125,3125,0
|
|
20230726,160800,698055200,3125,3125,3125,3125,0
|
|
20230726,160700,698055200,3125,3125,3125,3125,0
|
|
20230726,160600,698055200,3125,3125,3125,3125,0
|
|
20230726,160500,698055200,3125,3125,3125,3125,0
|
|
20230726,160400,698055200,3125,3125,3125,3125,0
|
|
20230726,160300,698055200,3125,3125,3125,3125,0
|
|
20230726,160200,698055200,3125,3125,3125,3125,0
|
|
20230726,160100,698055200,3125,3125,3125,3125,0
|
|
20230726,160000,698055200,3125,3125,3125,3125,0
|
|
20230726,155900,698055200,3125,3125,3125,3125,0
|
|
20230726,155800,698055200,3125,3125,3125,3125,0
|
|
20230726,155700,698055200,3125,3125,3125,3125,0
|
|
20230726,155600,698055200,3125,3125,3125,3125,0
|
|
20230726,155500,698055200,3125,3125,3125,3125,0
|
|
20230726,155400,698055200,3125,3125,3125,3125,0
|
|
20230726,155300,698055200,3125,3125,3125,3125,0
|
|
20230726,155200,698055200,3125,3125,3125,3125,0
|
|
20230726,155100,698055200,3125,3125,3125,3125,0
|
|
20230726,155000,698055200,3125,3125,3125,3125,0
|
|
20230726,154900,698055200,3125,3125,3125,3125,0
|
|
20230726,154800,698055200,3125,3125,3125,3125,2625
|
|
20230726,154700,698055200,3125,3125,3125,3125,0
|
|
20230726,154600,698055200,3125,3125,3125,3125,0
|
|
20230726,154500,698055200,3125,3125,3125,3125,0
|
|
20230726,154400,698055200,3125,3125,3125,3125,0
|
|
20230726,154300,698055200,3125,3125,3125,3125,0
|
|
20230726,154200,698055200,3125,3125,3125,3125,0
|
|
20230726,154100,698055200,3125,3125,3125,3125,0
|
|
20230726,154000,698055200,3125,3125,3125,3125,0
|
|
20230726,153900,698055200,3125,3125,3125,3125,0
|
|
20230726,153800,698055200,3125,3125,3125,3125,0
|
|
20230726,153700,698055200,3125,3125,3125,3125,0
|
|
20230726,153600,698055200,3125,3125,3125,3125,0
|
|
20230726,153500,698055200,3125,3125,3125,3125,0
|
|
20230726,153400,698055200,3125,3125,3125,3125,0
|
|
20230726,153300,698055200,3125,3125,3125,3125,0
|
|
20230726,153200,698055200,3125,3125,3125,3125,0
|
|
20230726,153100,698055200,3125,3125,3125,3125,0
|
|
20230726,153000,698055200,3125,3125,3125,3125,2625
|
|
20230726,152900,689852075,3165,3165,3165,3165,0
|
|
20230726,152800,689852075,3165,3165,3165,3165,0
|
|
20230726,152700,689852075,3165,3165,3165,3165,0
|
|
20230726,152600,689852075,3165,3165,3165,3165,0
|
|
20230726,152500,689852075,3165,3165,3165,3165,0
|
|
20230726,152400,689852075,3165,3165,3165,3165,0
|
|
20230726,152300,689852075,3165,3165,3165,3165,0
|
|
20230726,152200,689852075,3165,3165,3165,3165,0
|
|
20230726,152100,689852075,3165,3165,3165,3165,0
|
|
20230726,152000,689852075,3165,3165,3165,3165,0
|
|
20230726,151900,689852075,3165,3165,3165,3165,95
|
|
20230726,151800,689551400,3160,3150,3160,3150,158
|
|
20230726,151700,689053620,3145,3145,3145,3145,0
|
|
20230726,151600,689053620,3145,3145,3145,3145,0
|
|
20230726,151500,689053620,3145,3145,3145,3145,999
|
|
20230726,151400,685911765,3145,3130,3145,3130,336
|
|
20230726,151300,684858945,3150,3150,3150,3150,0
|
|
20230726,151200,684858945,3150,3150,3150,3150,2
|
|
20230726,151100,684852645,3130,3130,3130,3130,250
|
|
20230726,151000,684070145,3130,3130,3130,3130,0
|
|
20230726,150900,684070145,3130,3130,3130,3130,2
|
|
20230726,150800,684063885,3155,3130,3155,3130,10356
|
|
20230726,150700,651649355,3130,3130,3130,3125,1026
|
|
20230726,150600,648438055,3130,3130,3130,3130,343
|
|
20230726,150500,647364465,3130,3130,3130,3130,0
|
|
20230726,150400,647364465,3130,3130,3130,3130,139
|
|
20230726,150300,646929395,3130,3130,3130,3130,508
|
|
20230726,150200,645339355,3120,3120,3120,3120,0
|
|
20230726,150100,645339355,3120,3120,3120,3120,0
|
|
20230726,150000,645339355,3120,3165,3165,3120,643
|
|
20230726,145900,643327080,3160,3170,3170,3160,2044
|
|
20230726,145800,636852700,3165,3165,3165,3165,20
|
|
20230726,145700,636789400,3160,3160,3160,3160,592
|
|
20230726,145600,634918680,3160,3160,3160,3160,10
|
|
20230726,145500,634887080,3140,3140,3140,3140,0
|
|
20230726,145400,634887080,3140,3140,3140,3140,0
|
|
20230726,145300,634887080,3140,3140,3140,3140,1
|
|
20230726,145200,634883940,3150,3145,3155,3145,1848
|
|
20230726,145100,629065705,3145,3145,3145,3145,1
|
|
20230726,145000,629062560,3150,3150,3150,3150,41
|
|
20230726,144900,628933410,3150,3150,3150,3150,1
|
|
20230726,144800,628930260,3120,3120,3120,3120,0
|
|
20230726,144700,628930260,3120,3135,3135,3120,3000
|
|
20230726,144600,619563960,3150,3155,3155,3150,321
|
|
20230726,144500,618552255,3175,3175,3175,3175,130
|
|
20230726,144400,618139505,3175,3160,3175,3150,2050
|
|
20230726,144300,611680555,3150,3150,3150,3150,339
|
|
20230726,144200,610612705,3150,3175,3175,3150,1663
|
|
20230726,144100,605371440,3175,3175,3175,3175,0
|
|
20230726,144000,605371440,3175,3175,3175,3175,9
|
|
20230726,143900,605342865,3155,3155,3155,3155,0
|
|
20230726,143800,605342865,3155,3155,3155,3155,62
|
|
20230726,143700,605147255,3170,3165,3170,3150,40
|
|
20230726,143600,605020490,3170,3170,3170,3170,6
|
|
20230726,143500,605001470,3170,3165,3170,3165,155
|
|
20230726,143400,604510125,3160,3160,3160,3160,36
|
|
20230726,143300,604396365,3150,3150,3150,3150,0
|
|
20230726,143200,604396365,3150,3150,3150,3150,0
|
|
20230726,143100,604396365,3150,3170,3170,3150,7
|
|
20230726,143000,604374255,3170,3170,3170,3170,1
|
|
20230726,142900,604371085,3150,3150,3150,3150,0
|
|
20230726,142800,604371085,3150,3170,3170,3150,2257
|
|
20230726,142700,597218395,3150,3150,3150,3150,5
|
|
20230726,142600,597202645,3160,3160,3160,3160,350
|
|
20230726,142500,596096645,3160,3160,3160,3160,10
|
|
20230726,142400,596065045,3150,3150,3150,3150,0
|
|
20230726,142300,596065045,3150,3150,3150,3150,600
|
|
20230726,142200,594175045,3150,3150,3150,3150,0
|
|
20230726,142100,594175045,3150,3155,3160,3150,741
|
|
20230726,142000,591840850,3165,3170,3170,3165,232
|
|
20230726,141900,591106405,3165,3155,3165,3155,933
|
|
20230726,141800,588153945,3160,3160,3160,3160,12
|
|
20230726,141700,588116025,3160,3145,3160,3145,598
|
|
20230726,141600,586229000,3140,3130,3140,3130,605
|
|
20230726,141500,584332320,3120,3120,3120,3120,1022
|
|
20230726,141400,581143680,3115,3115,3115,3115,0
|
|
20230726,141300,581143680,3115,3115,3115,3115,140
|
|
20230726,141200,580707580,3115,3115,3115,3115,10
|
|
20230726,141100,580676430,3110,3105,3110,3105,1345
|
|
20230726,141000,576493650,3075,3075,3075,3075,0
|
|
20230726,140900,576493650,3075,3075,3075,3075,1
|
|
20230726,140800,576490575,3105,3105,3105,3105,0
|
|
20230726,140700,576490575,3105,3090,3105,3080,246
|
|
20230726,140600,575731615,3115,3115,3115,3115,0
|
|
20230726,140500,575731615,3115,3115,3115,3115,23
|
|
20230726,140400,575659970,3110,3110,3110,3110,79
|
|
20230726,140300,575414280,3115,3105,3115,3105,800
|
|
20230726,140200,572923200,3100,3100,3100,3100,131
|
|
20230726,140100,572517100,3085,3095,3100,3070,1186
|
|
20230726,140000,568856125,3095,3095,3095,3095,505
|
|
20230726,135900,567293150,3095,3075,3095,3075,411
|
|
20230726,135800,566021325,3070,3115,3115,3070,2100
|
|
20230726,135700,559557210,3120,3120,3120,3120,1
|
|
20230726,135600,559554090,3130,3110,3130,3100,336
|
|
20230726,135500,558511330,3110,3130,3130,3110,2864
|
|
20230726,135400,549574150,3130,3130,3130,3125,107
|
|
20230726,135300,549239735,3130,3130,3130,3130,835
|
|
20230726,135200,546626185,3130,3130,3130,3130,0
|
|
20230726,135100,546626185,3130,3130,3130,3130,0
|
|
20230726,135000,546626185,3130,3130,3135,3130,102
|
|
20230726,134900,546306905,3130,3140,3140,3130,550
|
|
20230726,134800,544583795,3165,3145,3165,3145,460
|
|
20230726,134700,543129235,3150,3150,3150,3150,2
|
|
20230726,134600,543122935,3165,3165,3165,3165,0
|
|
20230726,134500,543122935,3165,3140,3165,3135,3132
|
|
20230726,134400,533292535,3140,3140,3140,3140,0
|
|
20230726,134300,533292535,3140,3140,3140,3140,50
|
|
20230726,134200,533135535,3160,3145,3160,3140,795
|
|
20230726,134100,530631090,3145,3145,3145,3145,68
|
|
20230726,134000,530417230,3145,3155,3155,3145,73
|
|
20230726,133900,530186960,3165,3165,3165,3165,0
|
|
20230726,133800,530186960,3165,3165,3165,3165,0
|
|
20230726,133700,530186960,3165,3145,3165,3145,3
|
|
20230726,133600,530177505,3165,3145,3165,3145,4
|
|
20230726,133500,530164905,3150,3150,3150,3150,1
|
|
20230726,133400,530161755,3150,3150,3150,3150,0
|
|
20230726,133300,530161755,3150,3150,3150,3150,0
|
|
20230726,133200,530161755,3150,3150,3150,3150,0
|
|
20230726,133100,530161755,3150,3150,3150,3150,1
|
|
20230726,133000,530158605,3150,3150,3150,3150,3
|
|
20230726,132900,530149155,3150,3150,3150,3150,0
|
|
20230726,132800,530149155,3150,3150,3150,3150,2000
|
|
20230726,132700,523849155,3165,3165,3165,3165,11
|
|
20230726,132600,523814340,3165,3165,3165,3165,1
|
|
20230726,132500,523811175,3170,3170,3170,3170,301
|
|
20230726,132400,522857005,3175,3175,3175,3175,100
|
|
20230726,132300,522539505,3170,3170,3170,3170,18
|
|
20230726,132200,522482445,3175,3175,3175,3175,0
|
|
20230726,132100,522482445,3175,3175,3175,3175,10
|
|
20230726,132000,522450695,3150,3150,3150,3150,7
|
|
20230726,131900,522428645,3170,3145,3170,3145,4405
|
|
20230726,131800,508515750,3150,3150,3150,3150,0
|
|
20230726,131700,508515750,3150,3135,3150,3135,1347
|
|
20230726,131600,504279665,3150,3150,3150,3150,27
|
|
20230726,131500,504194615,3130,3135,3135,3130,252
|
|
20230726,131400,503404740,3135,3140,3140,3135,2040
|
|
20230726,131300,497008460,3145,3140,3145,3140,125
|
|
20230726,131200,496615945,3135,3130,3135,3130,154
|
|
20230726,131100,496133160,3125,3125,3125,3125,0
|
|
20230726,131000,496133160,3125,3115,3125,3110,138
|
|
20230726,130900,495703420,3115,3115,3115,3115,236
|
|
20230726,130800,494968280,3115,3060,3120,3060,3663
|
|
20230726,130700,483676475,3040,3040,3040,3040,0
|
|
20230726,130600,483676475,3040,3105,3105,3040,1967
|
|
20230726,130500,477639085,3100,3100,3100,3100,100
|
|
20230726,130400,477329085,3105,3110,3110,3105,1002
|
|
20230726,130300,474216815,3105,3105,3105,3105,394
|
|
20230726,130200,472993445,3105,3105,3105,3105,18
|
|
20230726,130100,472937555,3125,3105,3125,3100,936
|
|
20230726,130000,470027940,3100,3110,3110,3100,480
|
|
20230726,125900,468538265,3100,3135,3135,3100,14760
|
|
20230726,125800,422647855,3135,3135,3135,3135,1100
|
|
20230726,125700,419199355,3135,3135,3135,3135,463
|
|
20230726,125600,417747850,3140,3140,3140,3140,110
|
|
20230726,125500,417402450,3165,3165,3165,3165,0
|
|
20230726,125400,417402450,3165,3160,3165,3160,435
|
|
20230726,125300,416025850,3135,3140,3140,3135,46
|
|
20230726,125200,415881620,3135,3135,3135,3135,0
|
|
20230726,125100,415881620,3135,3135,3135,3135,0
|
|
20230726,125000,415881620,3135,3150,3150,3135,238
|
|
20230726,124900,415134430,3170,3145,3170,3145,2000
|
|
20230726,124800,408797475,3140,3140,3140,3140,0
|
|
20230726,124700,408797475,3140,3140,3140,3140,0
|
|
20230726,124600,408797475,3140,3145,3145,3140,873
|
|
20230726,124500,406052405,3145,3145,3145,3145,230
|
|
20230726,124400,405329055,3145,3145,3145,3145,0
|
|
20230726,124300,405329055,3145,3145,3145,3145,1000
|
|
20230726,124200,402184055,3150,3150,3150,3150,0
|
|
20230726,124100,402184055,3150,3150,3150,3150,1000
|
|
20230726,124000,399034055,3150,3150,3150,3150,0
|
|
20230726,123900,399034055,3150,3150,3150,3150,0
|
|
20230726,123800,399034055,3150,3150,3150,3150,0
|
|
20230726,123700,399034055,3150,3150,3150,3150,0
|
|
20230726,123600,399034055,3150,3155,3155,3150,311
|
|
20230726,123500,398054290,3150,3150,3150,3150,0
|
|
20230726,123400,398054290,3150,3150,3150,3150,100
|
|
20230726,123300,397739290,3155,3155,3155,3150,255
|
|
20230726,123200,396935040,3160,3160,3160,3160,0
|
|
20230726,123100,396935040,3160,3160,3160,3160,146
|
|
20230726,123000,396473680,3155,3160,3160,3155,656
|
|
20230726,122900,394403650,3160,3160,3160,3160,100
|
|
20230726,122800,394087650,3180,3180,3180,3180,0
|
|
20230726,122700,394087650,3180,3180,3180,3180,2
|
|
20230726,122600,394081290,3160,3160,3160,3160,500
|
|
20230726,122500,392501290,3160,3160,3160,3160,0
|
|
20230726,122400,392501290,3160,3160,3160,3160,99
|
|
20230726,122300,392188450,3155,3155,3155,3155,0
|
|
20230726,122200,392188450,3155,3155,3155,3155,5
|
|
20230726,122100,392172675,3155,3155,3155,3155,1
|
|
20230726,122000,392169520,3155,3155,3155,3155,0
|
|
20230726,121900,392169520,3155,3155,3155,3155,0
|
|
20230726,121800,392169520,3155,3165,3165,3155,600
|
|
20230726,121700,390272710,3180,3180,3180,3180,0
|
|
20230726,121600,390272710,3180,3180,3180,3180,100
|
|
20230726,121500,389954710,3165,3165,3165,3165,0
|
|
20230726,121400,389954710,3165,3165,3165,3165,0
|
|
20230726,121300,389954710,3165,3165,3165,3165,1000
|
|
20230726,121200,386789710,3165,3190,3190,3165,101
|
|
20230726,121100,386467545,3190,3190,3190,3190,0
|
|
20230726,121000,386467545,3190,3190,3190,3190,0
|
|
20230726,120900,386467545,3190,3190,3190,3190,300
|
|
20230726,120800,385510545,3190,3190,3190,3190,0
|
|
20230726,120700,385510545,3190,3190,3190,3190,200
|
|
20230726,120600,384872545,3160,3160,3160,3160,0
|
|
20230726,120500,384872545,3160,3160,3160,3160,1
|
|
20230726,120400,384869385,3160,3195,3195,3160,914
|
|
20230726,120300,381961865,3195,3195,3195,3195,1
|
|
20230726,120200,381958670,3165,3195,3195,3165,710
|
|
20230726,120100,379707460,3200,3200,3200,3200,10
|
|
20230726,120000,379675460,3200,3200,3200,3200,1
|
|
20230726,115900,379672260,3195,3195,3195,3195,10
|
|
20230726,115800,379640310,3195,3200,3200,3195,39
|
|
20230726,115700,379515550,3200,3200,3200,3200,0
|
|
20230726,115600,379515550,3200,3200,3200,3200,0
|
|
20230726,115500,379515550,3200,3205,3205,3200,492
|
|
20230726,115400,377941050,3230,3230,3230,3230,0
|
|
20230726,115300,377941050,3230,3225,3230,3225,102
|
|
20230726,115200,377611840,3200,3200,3200,3200,7
|
|
20230726,115100,377589440,3200,3200,3200,3200,0
|
|
20230726,115000,377589440,3200,3200,3200,3200,0
|
|
20230726,114900,377589440,3200,3210,3210,3200,915
|
|
20230726,114800,374659565,3230,3230,3230,3230,316
|
|
20230726,114700,373638885,3230,3230,3230,3230,51
|
|
20230726,114600,373474155,3210,3210,3210,3210,0
|
|
20230726,114500,373474155,3210,3210,3210,3210,25
|
|
20230726,114400,373393905,3230,3230,3230,3230,10
|
|
20230726,114300,373361605,3230,3230,3230,3230,0
|
|
20230726,114200,373361605,3230,3230,3230,3230,0
|
|
20230726,114100,373361605,3230,3230,3230,3230,0
|
|
20230726,114000,373361605,3230,3230,3230,3230,1
|
|
20230726,113900,373358375,3225,3225,3225,3225,0
|
|
20230726,113800,373358375,3225,3225,3225,3225,44
|
|
20230726,113700,373216475,3200,3200,3200,3200,0
|
|
20230726,113600,373216475,3200,3200,3200,3200,0
|
|
20230726,113500,373216475,3200,3200,3200,3200,32
|
|
20230726,113400,373114075,3200,3225,3225,3200,18
|
|
20230726,113300,373056450,3200,3200,3200,3200,0
|
|
20230726,113200,373056450,3200,3200,3200,3200,0
|
|
20230726,113100,373056450,3200,3200,3200,3200,0
|
|
20230726,113000,373056450,3200,3200,3200,3200,3485
|
|
20230726,112900,361904450,3200,3200,3200,3200,0
|
|
20230726,112800,361904450,3200,3200,3200,3200,0
|
|
20230726,112700,361904450,3200,3200,3200,3175,2001
|
|
20230726,112600,355520570,3200,3200,3200,3200,39
|
|
20230726,112500,355395770,3200,3205,3205,3200,3000
|
|
20230726,112400,345795765,3200,3200,3200,3200,0
|
|
20230726,112300,345795765,3200,3210,3210,3200,136
|
|
20230726,112200,345359595,3210,3220,3220,3210,21
|
|
20230726,112100,345292085,3240,3240,3240,3240,2
|
|
20230726,112000,345285605,3240,3240,3240,3240,1
|
|
20230726,111900,345282365,3220,3250,3250,3220,105
|
|
20230726,111800,344943140,3250,3250,3250,3250,1
|
|
20230726,111700,344939890,3250,3250,3250,3250,0
|
|
20230726,111600,344939890,3250,3225,3250,3225,2000
|
|
20230726,111500,338440335,3250,3205,3250,3205,94
|
|
20230726,111400,338137715,3250,3200,3250,3200,5002
|
|
20230726,111300,321897955,3230,3200,3230,3200,1005
|
|
20230726,111200,318662390,3200,3200,3200,3200,0
|
|
20230726,111100,318662390,3200,3200,3200,3200,150
|
|
20230726,111000,318182390,3205,3200,3205,3200,19
|
|
20230726,110900,318121585,3205,3205,3205,3205,0
|
|
20230726,110800,318121585,3205,3205,3205,3205,1
|
|
20230726,110700,318118380,3210,3210,3210,3210,51
|
|
20230726,110600,317954670,3185,3185,3185,3185,9
|
|
20230726,110500,317926005,3235,3195,3235,3195,1530
|
|
20230726,110400,313000460,3205,3180,3205,3180,1052
|
|
20230726,110300,309637310,3180,3180,3180,3180,20
|
|
20230726,110200,309573710,3180,3185,3185,3155,705
|
|
20230726,110100,307347200,3185,3175,3185,3175,343
|
|
20230726,110000,306257450,3160,3160,3160,3160,211
|
|
20230726,105900,305590690,3160,3160,3160,3160,1
|
|
20230726,105800,305587530,3175,3160,3175,3160,11
|
|
20230726,105700,305552755,3180,3180,3180,3180,0
|
|
20230726,105600,305552755,3180,3180,3180,3180,70
|
|
20230726,105500,305330155,3180,3180,3180,3180,1
|
|
20230726,105400,305326975,3175,3180,3180,3175,1050
|
|
20230726,105300,301992975,3175,3175,3175,3175,134
|
|
20230726,105200,301567525,3175,3175,3175,3175,194
|
|
20230726,105100,300951575,3175,3165,3175,3165,1436
|
|
20230726,105000,296402650,3160,3105,3160,3105,1208
|
|
20230726,104900,292602200,3135,3105,3135,3105,961
|
|
20230726,104800,289597315,3105,3150,3150,3105,301
|
|
20230726,104700,288662165,3115,3140,3140,3100,6863
|
|
20230726,104600,267261750,3140,3140,3140,3140,0
|
|
20230726,104500,267261750,3140,3140,3150,3140,4309
|
|
20230726,104400,253728970,3140,3140,3140,3140,550
|
|
20230726,104300,252001970,3140,3150,3150,3140,745
|
|
20230726,104200,249660145,3150,3150,3150,3150,1
|
|
20230726,104100,249656995,3145,3145,3145,3145,35
|
|
20230726,104000,249546920,3145,3145,3145,3145,1
|
|
20230726,103900,249543775,3135,3140,3150,3135,438
|
|
20230726,103800,248166730,3145,3140,3145,3140,3454
|
|
20230726,103700,237303905,3135,3140,3140,3135,2154
|
|
20230726,103600,230544265,3135,3135,3135,3135,100
|
|
20230726,103500,230230765,3155,3140,3155,3140,136
|
|
20230726,103400,229803710,3160,3160,3160,3160,1000
|
|
20230726,103300,226643710,3160,3160,3160,3160,1100
|
|
20230726,103200,223167710,3160,3160,3160,3160,7
|
|
20230726,103100,223145590,3165,3160,3170,3130,2766
|
|
20230726,103000,214461940,3170,3170,3170,3170,0
|
|
20230726,102900,214461940,3170,3185,3185,3170,15
|
|
20230726,102800,214414180,3185,3185,3185,3145,390
|
|
20230726,102700,213183515,3185,3160,3185,3160,250
|
|
20230726,102600,212391585,3180,3170,3180,3170,557
|
|
20230726,102500,210625885,3190,3200,3200,3190,2
|
|
20230726,102400,210619495,3145,3180,3180,3145,1000
|
|
20230726,102300,207448870,3205,3205,3205,3205,1
|
|
20230726,102200,207445665,3180,3195,3195,3180,273
|
|
20230726,102100,206576165,3190,3190,3190,3190,598
|
|
20230726,102000,204668545,3215,3200,3215,3190,162
|
|
20230726,101900,204149405,3195,3195,3195,3195,0
|
|
20230726,101800,204149405,3195,3195,3195,3195,210
|
|
20230726,101700,203478455,3195,3195,3195,3195,1
|
|
20230726,101600,203475260,3200,3185,3200,3185,411
|
|
20230726,101500,202161710,3185,3185,3185,3185,656
|
|
20230726,101400,200072350,3185,3185,3200,3180,121
|
|
20230726,101300,199686950,3200,3200,3200,3200,1777
|
|
20230726,101200,194000550,3200,3200,3205,3200,840
|
|
20230726,101100,191310550,3210,3190,3210,3190,1465
|
|
20230726,101000,186617580,3170,3165,3185,3165,2324
|
|
20230726,100900,179238325,3165,3165,3165,3130,5366
|
|
20230726,100800,162379585,3165,3170,3170,3160,1767
|
|
20230726,100700,156791505,3165,3165,3170,3165,82
|
|
20230726,100600,156531960,3160,3170,3170,3160,2940
|
|
20230726,100500,147231820,3170,3180,3180,3170,120
|
|
20230726,100400,146851370,3170,3200,3200,3170,1133
|
|
20230726,100300,143252165,3200,3190,3200,3170,299
|
|
20230726,100200,142304160,3200,3210,3215,3165,5459
|
|
20230726,100100,124859540,3210,3210,3210,3210,5
|
|
20230726,100000,124843490,3210,3215,3215,3210,372
|
|
20230726,095900,123649365,3210,3210,3210,3210,1
|
|
20230726,095800,123646155,3210,3220,3220,3210,325
|
|
20230726,095700,122602375,3220,3225,3225,3220,647
|
|
20230726,095600,120516075,3225,3230,3230,3225,956
|
|
20230726,095500,117432710,3235,3240,3240,3235,332
|
|
20230726,095400,116358535,3240,3235,3240,3235,69
|
|
20230726,095300,116135265,3240,3240,3240,3240,450
|
|
20230726,095200,114677265,3240,3240,3240,3240,0
|
|
20230726,095100,114677265,3240,3240,3240,3240,4
|
|
20230726,095000,114664305,3250,3240,3250,3240,1080
|
|
20230726,094900,111165095,3240,3240,3240,3240,143
|
|
20230726,094800,110701775,3240,3240,3240,3240,0
|
|
20230726,094700,110701775,3240,3240,3240,3240,0
|
|
20230726,094600,110701775,3240,3240,3240,3240,0
|
|
20230726,094500,110701775,3240,3240,3240,3240,60
|
|
20230726,094400,110507375,3240,3245,3255,3240,96
|
|
20230726,094300,110195930,3255,3255,3255,3255,271
|
|
20230726,094200,109313825,3240,3240,3240,3240,500
|
|
20230726,094100,107693825,3255,3260,3260,3240,246
|
|
20230726,094000,106895500,3260,3260,3260,3260,4
|
|
20230726,093900,106882460,3265,3265,3265,3265,11
|
|
20230726,093800,106846545,3245,3245,3245,3245,1798
|
|
20230726,093700,101012035,3250,3260,3270,3250,571
|
|
20230726,093600,99145965,3265,3255,3265,3255,1176
|
|
20230726,093500,95318075,3255,3255,3255,3255,12
|
|
20230726,093400,95279015,3255,3255,3255,3255,29
|
|
20230726,093300,95184620,3255,3265,3265,3250,368
|
|
20230726,093200,93983210,3265,3265,3265,3265,4
|
|
20230726,093100,93970150,3270,3270,3270,3270,1
|
|
20230726,093000,93966880,3265,3265,3265,3265,0
|
|
20230726,092900,93966880,3265,3265,3265,3265,1
|
|
20230726,092800,93963615,3265,3265,3265,3265,123
|
|
20230726,092700,93562020,3250,3255,3255,3250,1805
|
|
20230726,092600,87691710,3250,3250,3250,3250,259
|
|
20230726,092500,86849960,3250,3275,3275,3250,1307
|
|
20230726,092400,82577065,3275,3250,3275,3250,116
|
|
20230726,092300,82200040,3250,3280,3280,3250,469
|
|
20230726,092200,80671345,3280,3280,3280,3265,651
|
|
20230726,092100,78541010,3280,3285,3285,3275,1240
|
|
20230726,092000,74469590,3285,3300,3300,3285,885
|
|
20230726,091900,71550280,3300,3305,3305,3300,7007
|
|
20230726,091800,48426860,3305,3340,3340,3305,9
|
|
20230726,091700,48397080,3335,3300,3335,3300,2261
|
|
20230726,091600,40935455,3300,3300,3300,3300,30
|
|
20230726,091500,40836455,3305,3300,3305,3300,1005
|
|
20230726,091400,37519930,3300,3305,3305,3300,727
|
|
20230726,091300,35118390,3305,3305,3305,3305,30
|
|
20230726,091200,35019240,3300,3340,3340,3300,4363
|
|
20230726,091100,20620975,3305,3340,3345,3305,1135
|
|
20230726,091000,16856635,3345,3345,3345,3345,0
|
|
20230726,090900,16856635,3345,3345,3345,3345,0
|
|
20230726,090800,16856635,3345,3335,3345,3335,22
|
|
20230726,090700,16783235,3320,3365,3365,3320,820
|
|
20230726,090600,14055955,3365,3365,3365,3365,0
|
|
20230726,090500,14055955,3365,3370,3390,3365,24
|
|
20230726,090400,13975155,3380,3380,3380,3380,0
|
|
20230726,090300,13975155,3380,3380,3380,3380,282
|
|
20230726,090200,13021995,3405,3400,3405,3400,1003
|
|
20230726,090100,9611780,3410,3375,3410,3375,419
|
|
20230726,090000,8194500,3375,3375,3375,3375,2428
|