624 lines
30 KiB
CSV
624 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,192100,723989320,5590,5590,5590,5590,948
|
|
20230726,192000,723989320,5590,5590,5590,5590,0
|
|
20230726,191900,723989320,5590,5590,5590,5590,0
|
|
20230726,191800,723989320,5590,5590,5590,5590,0
|
|
20230726,191700,723989320,5590,5590,5590,5590,0
|
|
20230726,191600,723989320,5590,5590,5590,5590,0
|
|
20230726,191500,723989320,5590,5590,5590,5590,0
|
|
20230726,191400,723989320,5590,5590,5590,5590,0
|
|
20230726,191300,723989320,5590,5590,5590,5590,0
|
|
20230726,191200,723989320,5590,5590,5590,5590,0
|
|
20230726,191100,723989320,5590,5590,5590,5590,0
|
|
20230726,191000,723989320,5590,5590,5590,5590,0
|
|
20230726,190900,723989320,5590,5590,5590,5590,0
|
|
20230726,190800,723989320,5590,5590,5590,5590,0
|
|
20230726,190700,723989320,5590,5590,5590,5590,0
|
|
20230726,190600,723989320,5590,5590,5590,5590,0
|
|
20230726,190500,723989320,5590,5590,5590,5590,0
|
|
20230726,190400,723989320,5590,5590,5590,5590,0
|
|
20230726,190300,723989320,5590,5590,5590,5590,0
|
|
20230726,190200,723989320,5590,5590,5590,5590,0
|
|
20230726,190100,723989320,5590,5590,5590,5590,0
|
|
20230726,190000,723989320,5590,5590,5590,5590,0
|
|
20230726,185900,723989320,5590,5590,5590,5590,0
|
|
20230726,185800,723989320,5590,5590,5590,5590,0
|
|
20230726,185700,723989320,5590,5590,5590,5590,0
|
|
20230726,185600,723989320,5590,5590,5590,5590,0
|
|
20230726,185500,723989320,5590,5590,5590,5590,0
|
|
20230726,185400,723989320,5590,5590,5590,5590,0
|
|
20230726,185300,723989320,5590,5590,5590,5590,0
|
|
20230726,185200,723989320,5590,5590,5590,5590,0
|
|
20230726,185100,723989320,5590,5590,5590,5590,948
|
|
20230726,185000,723989320,5590,5590,5590,5590,0
|
|
20230726,184900,723989320,5590,5590,5590,5590,0
|
|
20230726,184800,723989320,5590,5590,5590,5590,0
|
|
20230726,184700,723989320,5590,5590,5590,5590,0
|
|
20230726,184600,723989320,5590,5590,5590,5590,0
|
|
20230726,184500,723989320,5590,5590,5590,5590,0
|
|
20230726,184400,723989320,5590,5590,5590,5590,0
|
|
20230726,184300,723989320,5590,5590,5590,5590,0
|
|
20230726,184200,723989320,5590,5590,5590,5590,0
|
|
20230726,184100,723989320,5590,5590,5590,5590,0
|
|
20230726,184000,723989320,5590,5590,5590,5590,0
|
|
20230726,183900,723989320,5590,5590,5590,5590,0
|
|
20230726,183800,723989320,5590,5590,5590,5590,0
|
|
20230726,183700,723989320,5590,5590,5590,5590,0
|
|
20230726,183600,723989320,5590,5590,5590,5590,0
|
|
20230726,183500,723989320,5590,5590,5590,5590,0
|
|
20230726,183400,723989320,5590,5590,5590,5590,0
|
|
20230726,183300,723989320,5590,5590,5590,5590,0
|
|
20230726,183200,723989320,5590,5590,5590,5590,0
|
|
20230726,183100,723989320,5590,5590,5590,5590,0
|
|
20230726,183000,723989320,5590,5590,5590,5590,0
|
|
20230726,182900,723989320,5590,5590,5590,5590,0
|
|
20230726,182800,723989320,5590,5590,5590,5590,0
|
|
20230726,182700,723989320,5590,5590,5590,5590,0
|
|
20230726,182600,723989320,5590,5590,5590,5590,0
|
|
20230726,182500,723989320,5590,5590,5590,5590,0
|
|
20230726,182400,723989320,5590,5590,5590,5590,0
|
|
20230726,182300,723989320,5590,5590,5590,5590,0
|
|
20230726,182200,723989320,5590,5590,5590,5590,0
|
|
20230726,182100,723989320,5590,5590,5590,5590,948
|
|
20230726,182000,723989320,5590,5590,5590,5590,0
|
|
20230726,181900,723989320,5590,5590,5590,5590,0
|
|
20230726,181800,723989320,5590,5590,5590,5590,0
|
|
20230726,181700,723989320,5590,5590,5590,5590,0
|
|
20230726,181600,723989320,5590,5590,5590,5590,0
|
|
20230726,181500,723989320,5590,5590,5590,5590,0
|
|
20230726,181400,723989320,5590,5590,5590,5590,0
|
|
20230726,181300,723989320,5590,5590,5590,5590,0
|
|
20230726,181200,723989320,5590,5590,5590,5590,0
|
|
20230726,181100,723989320,5590,5590,5590,5590,0
|
|
20230726,181000,723989320,5590,5590,5590,5590,0
|
|
20230726,180900,723989320,5590,5590,5590,5590,0
|
|
20230726,180800,723989320,5590,5590,5590,5590,0
|
|
20230726,180700,723989320,5590,5590,5590,5590,0
|
|
20230726,180600,723989320,5590,5590,5590,5590,0
|
|
20230726,180500,723989320,5590,5590,5590,5590,0
|
|
20230726,180400,723989320,5590,5590,5590,5590,0
|
|
20230726,180300,723989320,5590,5590,5590,5590,0
|
|
20230726,180200,723989320,5590,5590,5590,5590,0
|
|
20230726,180100,723989320,5590,5590,5590,5590,0
|
|
20230726,180000,723989320,5590,5590,5590,5590,0
|
|
20230726,175900,723989320,5590,5590,5590,5590,0
|
|
20230726,175800,723989320,5590,5590,5590,5590,0
|
|
20230726,175700,723989320,5590,5590,5590,5590,0
|
|
20230726,175600,723989320,5590,5590,5590,5590,0
|
|
20230726,175500,723989320,5590,5590,5590,5590,0
|
|
20230726,175400,723989320,5590,5590,5590,5590,0
|
|
20230726,175300,723989320,5590,5590,5590,5590,0
|
|
20230726,175200,723989320,5590,5590,5590,5590,0
|
|
20230726,175100,723989320,5590,5590,5590,5590,948
|
|
20230726,175000,723989320,5590,5590,5590,5590,0
|
|
20230726,174900,723989320,5590,5590,5590,5590,0
|
|
20230726,174800,723989320,5590,5590,5590,5590,0
|
|
20230726,174700,723989320,5590,5590,5590,5590,0
|
|
20230726,174600,723989320,5590,5590,5590,5590,0
|
|
20230726,174500,723989320,5590,5590,5590,5590,0
|
|
20230726,174400,723989320,5590,5590,5590,5590,0
|
|
20230726,174300,723989320,5590,5590,5590,5590,0
|
|
20230726,174200,723989320,5590,5590,5590,5590,0
|
|
20230726,174100,723989320,5590,5590,5590,5590,0
|
|
20230726,174000,723989320,5590,5590,5590,5590,0
|
|
20230726,173900,723989320,5590,5590,5590,5590,0
|
|
20230726,173800,723989320,5590,5590,5590,5590,0
|
|
20230726,173700,723989320,5590,5590,5590,5590,0
|
|
20230726,173600,723989320,5590,5590,5590,5590,0
|
|
20230726,173500,723989320,5590,5590,5590,5590,0
|
|
20230726,173400,723989320,5590,5590,5590,5590,0
|
|
20230726,173300,723989320,5590,5590,5590,5590,0
|
|
20230726,173200,723989320,5590,5590,5590,5590,0
|
|
20230726,173100,723989320,5590,5590,5590,5590,0
|
|
20230726,173000,723989320,5590,5590,5590,5590,0
|
|
20230726,172900,723989320,5590,5590,5590,5590,0
|
|
20230726,172800,723989320,5590,5590,5590,5590,0
|
|
20230726,172700,723989320,5590,5590,5590,5590,0
|
|
20230726,172600,723989320,5590,5590,5590,5590,0
|
|
20230726,172500,723989320,5590,5590,5590,5590,0
|
|
20230726,172400,723989320,5590,5590,5590,5590,0
|
|
20230726,172300,723989320,5590,5590,5590,5590,0
|
|
20230726,172200,723989320,5590,5590,5590,5590,0
|
|
20230726,172100,723989320,5590,5590,5590,5590,948
|
|
20230726,172000,723989320,5590,5590,5590,5590,0
|
|
20230726,171900,723989320,5590,5590,5590,5590,0
|
|
20230726,171800,723989320,5590,5590,5590,5590,0
|
|
20230726,171700,723989320,5590,5590,5590,5590,0
|
|
20230726,171600,723989320,5590,5590,5590,5590,0
|
|
20230726,171500,723989320,5590,5590,5590,5590,0
|
|
20230726,171400,723989320,5590,5590,5590,5590,0
|
|
20230726,171300,723989320,5590,5590,5590,5590,0
|
|
20230726,171200,723989320,5590,5590,5590,5590,0
|
|
20230726,171100,723989320,5590,5590,5590,5590,0
|
|
20230726,171000,723989320,5590,5590,5590,5590,0
|
|
20230726,170900,723989320,5590,5590,5590,5590,0
|
|
20230726,170800,723989320,5590,5590,5590,5590,0
|
|
20230726,170700,723989320,5590,5590,5590,5590,0
|
|
20230726,170600,723989320,5590,5590,5590,5590,0
|
|
20230726,170500,723989320,5590,5590,5590,5590,0
|
|
20230726,170400,723989320,5590,5590,5590,5590,0
|
|
20230726,170300,723989320,5590,5590,5590,5590,0
|
|
20230726,170200,723989320,5590,5590,5590,5590,0
|
|
20230726,170100,723989320,5590,5590,5590,5590,0
|
|
20230726,170000,723989320,5590,5590,5590,5590,0
|
|
20230726,165900,723989320,5590,5590,5590,5590,0
|
|
20230726,165800,723989320,5590,5590,5590,5590,0
|
|
20230726,165700,723989320,5590,5590,5590,5590,0
|
|
20230726,165600,723989320,5590,5590,5590,5590,0
|
|
20230726,165500,723989320,5590,5590,5590,5590,0
|
|
20230726,165400,723989320,5590,5590,5590,5590,0
|
|
20230726,165300,723989320,5590,5590,5590,5590,0
|
|
20230726,165200,723989320,5590,5590,5590,5590,0
|
|
20230726,165100,723989320,5590,5590,5590,5590,948
|
|
20230726,165000,723989320,5590,5590,5590,5590,0
|
|
20230726,164900,723989320,5590,5590,5590,5590,0
|
|
20230726,164800,723989320,5590,5590,5590,5590,0
|
|
20230726,164700,723989320,5590,5590,5590,5590,0
|
|
20230726,164600,723989320,5590,5590,5590,5590,0
|
|
20230726,164500,723989320,5590,5590,5590,5590,0
|
|
20230726,164400,723989320,5590,5590,5590,5590,0
|
|
20230726,164300,723989320,5590,5590,5590,5590,0
|
|
20230726,164200,723989320,5590,5590,5590,5590,0
|
|
20230726,164100,723989320,5590,5590,5590,5590,0
|
|
20230726,164000,723989320,5590,5590,5590,5590,0
|
|
20230726,163900,723989320,5590,5590,5590,5590,0
|
|
20230726,163800,723989320,5590,5590,5590,5590,0
|
|
20230726,163700,723989320,5590,5590,5590,5590,0
|
|
20230726,163600,723989320,5590,5590,5590,5590,0
|
|
20230726,163500,723989320,5590,5590,5590,5590,0
|
|
20230726,163400,723989320,5590,5590,5590,5590,0
|
|
20230726,163300,723989320,5590,5590,5590,5590,0
|
|
20230726,163200,723989320,5590,5590,5590,5590,0
|
|
20230726,163100,723989320,5590,5590,5590,5590,0
|
|
20230726,163000,723989320,5590,5590,5590,5590,0
|
|
20230726,162900,723989320,5590,5590,5590,5590,0
|
|
20230726,162800,723989320,5590,5590,5590,5590,0
|
|
20230726,162700,723989320,5590,5590,5590,5590,0
|
|
20230726,162600,723989320,5590,5590,5590,5590,0
|
|
20230726,162500,723989320,5590,5590,5590,5590,0
|
|
20230726,162400,723989320,5590,5590,5590,5590,0
|
|
20230726,162300,723989320,5590,5590,5590,5590,0
|
|
20230726,162200,723989320,5590,5590,5590,5590,0
|
|
20230726,162100,723989320,5590,5590,5590,5590,948
|
|
20230726,162000,723989320,5590,5590,5590,5590,0
|
|
20230726,161900,723989320,5590,5590,5590,5590,0
|
|
20230726,161800,723989320,5590,5590,5590,5590,0
|
|
20230726,161700,723989320,5590,5590,5590,5590,0
|
|
20230726,161600,723989320,5590,5590,5590,5590,0
|
|
20230726,161500,723989320,5590,5590,5590,5590,0
|
|
20230726,161400,723989320,5590,5590,5590,5590,0
|
|
20230726,161300,723989320,5590,5590,5590,5590,0
|
|
20230726,161200,723989320,5590,5590,5590,5590,0
|
|
20230726,161100,723989320,5590,5590,5590,5590,0
|
|
20230726,161000,723989320,5590,5590,5590,5590,0
|
|
20230726,160900,723989320,5590,5590,5590,5590,0
|
|
20230726,160800,723989320,5590,5590,5590,5590,0
|
|
20230726,160700,723989320,5590,5590,5590,5590,0
|
|
20230726,160600,723989320,5590,5590,5590,5590,0
|
|
20230726,160500,723989320,5590,5590,5590,5590,0
|
|
20230726,160400,723989320,5590,5590,5590,5590,0
|
|
20230726,160300,723989320,5590,5590,5590,5590,0
|
|
20230726,160200,723989320,5590,5590,5590,5590,0
|
|
20230726,160100,723989320,5590,5590,5590,5590,0
|
|
20230726,160000,723989320,5590,5590,5590,5590,0
|
|
20230726,155900,723989320,5590,5590,5590,5590,0
|
|
20230726,155800,723989320,5590,5590,5590,5590,0
|
|
20230726,155700,723989320,5590,5590,5590,5590,0
|
|
20230726,155600,723989320,5590,5590,5590,5590,0
|
|
20230726,155500,723989320,5590,5590,5590,5590,0
|
|
20230726,155400,723989320,5590,5590,5590,5590,0
|
|
20230726,155300,723989320,5590,5590,5590,5590,0
|
|
20230726,155200,723989320,5590,5590,5590,5590,0
|
|
20230726,155100,723989320,5590,5590,5590,5590,948
|
|
20230726,155000,723989320,5590,5590,5590,5590,0
|
|
20230726,154900,723989320,5590,5590,5590,5590,0
|
|
20230726,154800,723989320,5590,5590,5590,5590,0
|
|
20230726,154700,723989320,5590,5590,5590,5590,0
|
|
20230726,154600,723989320,5590,5590,5590,5590,0
|
|
20230726,154500,723989320,5590,5590,5590,5590,0
|
|
20230726,154400,723989320,5590,5590,5590,5590,0
|
|
20230726,154300,723989320,5590,5590,5590,5590,0
|
|
20230726,154200,723989320,5590,5590,5590,5590,0
|
|
20230726,154100,723989320,5590,5590,5590,5590,0
|
|
20230726,154000,723989320,5590,5590,5590,5590,0
|
|
20230726,153900,723989320,5590,5590,5590,5590,0
|
|
20230726,153800,723989320,5590,5590,5590,5590,0
|
|
20230726,153700,723989320,5590,5590,5590,5590,0
|
|
20230726,153600,723989320,5590,5590,5590,5590,0
|
|
20230726,153500,723989320,5590,5590,5590,5590,0
|
|
20230726,153400,723989320,5590,5590,5590,5590,0
|
|
20230726,153300,723989320,5590,5590,5590,5590,0
|
|
20230726,153200,723989320,5590,5590,5590,5590,0
|
|
20230726,153100,723989320,5590,5590,5590,5590,0
|
|
20230726,153000,723989320,5590,5590,5590,5590,948
|
|
20230726,152900,718690000,5630,5630,5630,5630,0
|
|
20230726,152800,718690000,5630,5630,5630,5630,0
|
|
20230726,152700,718690000,5630,5630,5630,5630,0
|
|
20230726,152600,718690000,5630,5630,5630,5630,0
|
|
20230726,152500,718690000,5630,5630,5630,5630,0
|
|
20230726,152400,718690000,5630,5630,5630,5630,0
|
|
20230726,152300,718690000,5630,5630,5630,5630,0
|
|
20230726,152200,718690000,5630,5630,5630,5630,0
|
|
20230726,152100,718690000,5630,5630,5630,5630,0
|
|
20230726,152000,718690000,5630,5630,5630,5630,0
|
|
20230726,151900,718690000,5630,5630,5630,5630,14
|
|
20230726,151800,718611180,5630,5630,5630,5630,103
|
|
20230726,151700,718031290,5620,5620,5620,5620,0
|
|
20230726,151600,718031290,5620,5630,5630,5620,199
|
|
20230726,151500,716912690,5620,5620,5620,5620,195
|
|
20230726,151400,715816790,5600,5600,5600,5600,79
|
|
20230726,151300,715374390,5630,5600,5630,5510,1329
|
|
20230726,151200,707978970,5600,5610,5610,5600,30
|
|
20230726,151100,707810800,5630,5620,5630,5600,501
|
|
20230726,151000,705002000,5630,5630,5630,5630,1
|
|
20230726,150900,704996370,5620,5620,5620,5620,402
|
|
20230726,150800,702737130,5620,5620,5620,5620,175
|
|
20230726,150700,701753630,5620,5620,5620,5620,9
|
|
20230726,150600,701703050,5630,5630,5630,5630,298
|
|
20230726,150500,700025310,5640,5640,5640,5640,10
|
|
20230726,150400,699968910,5640,5640,5640,5640,1300
|
|
20230726,150300,692636910,5650,5650,5650,5650,11
|
|
20230726,150200,692574760,5640,5640,5640,5640,49
|
|
20230726,150100,692298400,5640,5640,5640,5640,1
|
|
20230726,150000,692292760,5650,5650,5650,5650,1
|
|
20230726,145900,692287110,5650,5650,5650,5650,5
|
|
20230726,145800,692258860,5660,5660,5660,5660,83
|
|
20230726,145700,691789080,5650,5650,5650,5650,38
|
|
20230726,145600,691574380,5630,5630,5630,5630,34
|
|
20230726,145500,691382960,5630,5630,5630,5630,0
|
|
20230726,145400,691382960,5630,5630,5630,5630,0
|
|
20230726,145300,691382960,5630,5630,5630,5630,37
|
|
20230726,145200,691174650,5670,5660,5670,5620,553
|
|
20230726,145100,688062240,5660,5660,5660,5660,20
|
|
20230726,145000,687949040,5660,5660,5660,5660,200
|
|
20230726,144900,686817040,5660,5660,5660,5660,0
|
|
20230726,144800,686817040,5660,5660,5660,5660,816
|
|
20230726,144700,682198480,5690,5690,5690,5690,0
|
|
20230726,144600,682198480,5690,5670,5690,5660,176
|
|
20230726,144500,681202010,5700,5680,5700,5680,186
|
|
20230726,144400,680145330,5670,5670,5670,5670,58
|
|
20230726,144300,679816470,5670,5670,5670,5670,0
|
|
20230726,144200,679816470,5670,5670,5670,5670,1
|
|
20230726,144100,679810800,5670,5730,5730,5670,3
|
|
20230726,144000,679793670,5730,5730,5730,5730,0
|
|
20230726,143900,679793670,5730,5730,5730,5730,125
|
|
20230726,143800,679077420,5730,5680,5730,5680,12
|
|
20230726,143700,679009140,5680,5680,5680,5680,570
|
|
20230726,143600,675771540,5670,5660,5670,5660,167
|
|
20230726,143500,674826110,5660,5660,5660,5660,0
|
|
20230726,143400,674826110,5660,5660,5660,5660,0
|
|
20230726,143300,674826110,5660,5660,5660,5660,0
|
|
20230726,143200,674826110,5660,5660,5660,5660,0
|
|
20230726,143100,674826110,5660,5640,5660,5620,26
|
|
20230726,143000,674679890,5660,5660,5660,5660,0
|
|
20230726,142900,674679890,5660,5630,5660,5620,101
|
|
20230726,142800,674112220,5620,5620,5620,5620,0
|
|
20230726,142700,674112220,5620,5620,5620,5620,0
|
|
20230726,142600,674112220,5620,5620,5620,5620,0
|
|
20230726,142500,674112220,5620,5620,5620,5620,20
|
|
20230726,142400,673999820,5660,5660,5660,5660,0
|
|
20230726,142300,673999820,5660,5660,5660,5660,1
|
|
20230726,142200,673994160,5620,5620,5620,5620,14
|
|
20230726,142100,673915480,5670,5640,5670,5630,62
|
|
20230726,142000,673566210,5650,5650,5650,5650,30
|
|
20230726,141900,673396710,5680,5680,5680,5680,0
|
|
20230726,141800,673396710,5680,5680,5680,5680,30
|
|
20230726,141700,673226310,5680,5640,5680,5640,44
|
|
20230726,141600,672978050,5640,5630,5640,5630,1438
|
|
20230726,141500,664869130,5640,5630,5640,5630,500
|
|
20230726,141400,662049880,5630,5630,5630,5630,1
|
|
20230726,141300,662044250,5610,5610,5610,5610,102
|
|
20230726,141200,661472030,5630,5630,5630,5630,1
|
|
20230726,141100,661466400,5600,5600,5600,5600,60
|
|
20230726,141000,661130400,5600,5600,5600,5600,932
|
|
20230726,140900,655911200,5600,5620,5630,5600,4
|
|
20230726,140800,655888750,5610,5610,5610,5610,4
|
|
20230726,140700,655866310,5570,5570,5570,5570,77
|
|
20230726,140600,655437420,5560,5600,5600,5560,1179
|
|
20230726,140500,648841060,5610,5600,5640,5600,507
|
|
20230726,140400,646001760,5640,5630,5640,5600,802
|
|
20230726,140300,641491580,5620,5600,5620,5600,278
|
|
20230726,140200,639933950,5600,5600,5600,5600,5
|
|
20230726,140100,639905950,5600,5600,5600,5600,0
|
|
20230726,140000,639905950,5600,5610,5610,5600,1666
|
|
20230726,135900,630575290,5620,5620,5620,5620,10
|
|
20230726,135800,630519090,5640,5640,5640,5640,0
|
|
20230726,135700,630519090,5640,5610,5640,5610,301
|
|
20230726,135600,628830420,5610,5610,5610,5610,0
|
|
20230726,135500,628830420,5610,5610,5610,5610,0
|
|
20230726,135400,628830420,5610,5610,5610,5610,0
|
|
20230726,135300,628830420,5610,5620,5620,5610,2181
|
|
20230726,135200,616591500,5680,5680,5680,5680,0
|
|
20230726,135100,616591500,5680,5670,5680,5670,2
|
|
20230726,135000,616580150,5620,5620,5620,5620,30
|
|
20230726,134900,616411550,5680,5610,5680,5610,550
|
|
20230726,134800,613307660,5620,5620,5620,5620,20
|
|
20230726,134700,613195260,5620,5620,5620,5620,0
|
|
20230726,134600,613195260,5620,5620,5620,5620,50
|
|
20230726,134500,612914260,5620,5620,5620,5620,1
|
|
20230726,134400,612908640,5610,5610,5610,5610,2
|
|
20230726,134300,612897420,5610,5610,5610,5610,0
|
|
20230726,134200,612897420,5610,5610,5610,5610,14
|
|
20230726,134100,612818880,5610,5610,5610,5610,88
|
|
20230726,134000,612325200,5610,5610,5610,5610,0
|
|
20230726,133900,612325200,5610,5610,5610,5610,0
|
|
20230726,133800,612325200,5610,5620,5620,5610,116
|
|
20230726,133700,611674410,5610,5620,5620,5610,134
|
|
20230726,133600,610922530,5620,5620,5620,5620,3
|
|
20230726,133500,610905670,5620,5630,5630,5620,1747
|
|
20230726,133400,601072430,5630,5630,5630,5630,0
|
|
20230726,133300,601072430,5630,5630,5630,5630,213
|
|
20230726,133200,599873240,5630,5630,5630,5630,0
|
|
20230726,133100,599873240,5630,5630,5630,5630,0
|
|
20230726,133000,599873240,5630,5630,5630,5630,100
|
|
20230726,132900,599310240,5640,5640,5640,5640,124
|
|
20230726,132800,598610880,5640,5650,5650,5640,2490
|
|
20230726,132700,584567180,5640,5650,5650,5640,122
|
|
20230726,132600,583879000,5640,5660,5660,5640,328
|
|
20230726,132500,582027080,5660,5650,5660,5650,3
|
|
20230726,132400,582010120,5640,5640,5640,5640,111
|
|
20230726,132300,581384080,5650,5650,5650,5650,72
|
|
20230726,132200,580977280,5660,5660,5660,5660,0
|
|
20230726,132100,580977280,5660,5670,5670,5660,2184
|
|
20230726,132000,568614770,5660,5660,5660,5660,101
|
|
20230726,131900,568043110,5660,5650,5670,5650,623
|
|
20230726,131800,564516050,5650,5650,5650,5650,1
|
|
20230726,131700,564510400,5650,5650,5650,5650,0
|
|
20230726,131600,564510400,5650,5650,5650,5650,0
|
|
20230726,131500,564510400,5650,5650,5650,5650,0
|
|
20230726,131400,564510400,5650,5650,5650,5650,0
|
|
20230726,131300,564510400,5650,5650,5650,5650,29
|
|
20230726,131200,564346550,5650,5640,5650,5640,200
|
|
20230726,131100,563216750,5630,5630,5630,5630,846
|
|
20230726,131000,558453770,5630,5630,5640,5630,820
|
|
20230726,130900,553830170,5630,5630,5630,5630,14
|
|
20230726,130800,553751350,5630,5630,5630,5630,102
|
|
20230726,130700,553177090,5630,5630,5630,5630,0
|
|
20230726,130600,553177090,5630,5630,5630,5630,0
|
|
20230726,130500,553177090,5630,5630,5630,5630,50
|
|
20230726,130400,552895590,5630,5630,5630,5630,0
|
|
20230726,130300,552895590,5630,5630,5630,5630,0
|
|
20230726,130200,552895590,5630,5630,5630,5630,180
|
|
20230726,130100,551882190,5650,5650,5650,5650,0
|
|
20230726,130000,551882190,5650,5650,5650,5650,0
|
|
20230726,125900,551882190,5650,5650,5650,5650,1
|
|
20230726,125800,551876540,5630,5620,5630,5600,1246
|
|
20230726,125700,544883760,5630,5630,5630,5630,20
|
|
20230726,125600,544771160,5620,5620,5620,5620,0
|
|
20230726,125500,544771160,5620,5620,5620,5620,0
|
|
20230726,125400,544771160,5620,5620,5620,5620,0
|
|
20230726,125300,544771160,5620,5620,5620,5620,0
|
|
20230726,125200,544771160,5620,5620,5620,5620,173
|
|
20230726,125100,543798900,5650,5650,5650,5650,2
|
|
20230726,125000,543787600,5650,5650,5650,5650,1
|
|
20230726,124900,543781950,5670,5670,5670,5670,0
|
|
20230726,124800,543781950,5670,5670,5670,5670,200
|
|
20230726,124700,542647950,5670,5670,5670,5670,1
|
|
20230726,124600,542642280,5630,5630,5630,5630,200
|
|
20230726,124500,541516280,5630,5630,5630,5630,40
|
|
20230726,124400,541291080,5670,5670,5670,5670,0
|
|
20230726,124300,541291080,5670,5660,5670,5660,500
|
|
20230726,124200,538460980,5620,5620,5620,5620,0
|
|
20230726,124100,538460980,5620,5630,5630,5620,92
|
|
20230726,124000,537943090,5630,5640,5640,5630,440
|
|
20230726,123900,535464080,5670,5670,5670,5670,0
|
|
20230726,123800,535464080,5670,5670,5670,5670,1
|
|
20230726,123700,535458410,5680,5680,5680,5680,0
|
|
20230726,123600,535458410,5680,5680,5680,5680,4919
|
|
20230726,123500,507518490,5640,5640,5650,5640,189
|
|
20230726,123400,506452520,5650,5660,5660,5650,1667
|
|
20230726,123300,497018800,5670,5660,5670,5660,186
|
|
20230726,123200,495965040,5670,5670,5670,5670,294
|
|
20230726,123100,494298060,5670,5680,5680,5670,827
|
|
20230726,123000,489603970,5680,5680,5680,5680,0
|
|
20230726,122900,489603970,5680,5680,5680,5680,606
|
|
20230726,122800,486161890,5690,5690,5690,5690,1234
|
|
20230726,122700,479140430,5700,5700,5700,5700,0
|
|
20230726,122600,479140430,5700,5700,5700,5700,75
|
|
20230726,122500,478712930,5700,5700,5700,5700,0
|
|
20230726,122400,478712930,5700,5700,5700,5700,0
|
|
20230726,122300,478712930,5700,5700,5700,5700,100
|
|
20230726,122200,478142930,5700,5700,5700,5700,175
|
|
20230726,122100,477145430,5690,5690,5690,5690,0
|
|
20230726,122000,477145430,5690,5690,5690,5690,0
|
|
20230726,121900,477145430,5690,5690,5690,5690,0
|
|
20230726,121800,477145430,5690,5690,5690,5690,30
|
|
20230726,121700,476974730,5690,5700,5700,5690,891
|
|
20230726,121600,471904340,5690,5690,5690,5690,10
|
|
20230726,121500,471847440,5700,5700,5700,5700,0
|
|
20230726,121400,471847440,5700,5700,5700,5700,2064
|
|
20230726,121300,460082640,5720,5720,5720,5720,0
|
|
20230726,121200,460082640,5720,5720,5720,5720,1
|
|
20230726,121100,460076920,5700,5710,5710,5700,130
|
|
20230726,121000,459335600,5710,5710,5710,5710,25
|
|
20230726,120900,459192850,5710,5710,5710,5710,3
|
|
20230726,120800,459175720,5710,5710,5710,5710,30
|
|
20230726,120700,459004420,5710,5710,5710,5710,880
|
|
20230726,120600,453979620,5710,5710,5710,5710,0
|
|
20230726,120500,453979620,5710,5710,5710,5710,10
|
|
20230726,120400,453922520,5740,5720,5740,5720,26
|
|
20230726,120300,453773460,5730,5730,5730,5730,0
|
|
20230726,120200,453773460,5730,5730,5730,5730,2
|
|
20230726,120100,453762000,5730,5730,5730,5730,101
|
|
20230726,120000,453183270,5730,5730,5730,5730,0
|
|
20230726,115900,453183270,5730,5730,5730,5730,25
|
|
20230726,115800,453040020,5710,5710,5710,5710,5
|
|
20230726,115700,453011470,5710,5710,5710,5710,0
|
|
20230726,115600,453011470,5710,5710,5710,5710,86
|
|
20230726,115500,452520410,5710,5710,5740,5710,189
|
|
20230726,115400,451439060,5740,5730,5740,5720,11
|
|
20230726,115300,451375950,5740,5740,5740,5740,0
|
|
20230726,115200,451375950,5740,5740,5740,5740,10
|
|
20230726,115100,451318550,5740,5740,5740,5740,0
|
|
20230726,115000,451318550,5740,5740,5740,5740,0
|
|
20230726,114900,451318550,5740,5740,5740,5740,2
|
|
20230726,114800,451307070,5750,5750,5750,5750,0
|
|
20230726,114700,451307070,5750,5750,5750,5750,0
|
|
20230726,114600,451307070,5750,5750,5750,5750,0
|
|
20230726,114500,451307070,5750,5750,5750,5750,0
|
|
20230726,114400,451307070,5750,5750,5750,5750,25
|
|
20230726,114300,451163320,5720,5720,5720,5720,0
|
|
20230726,114200,451163320,5720,5720,5720,5720,0
|
|
20230726,114100,451163320,5720,5720,5720,5720,102
|
|
20230726,114000,450579880,5710,5710,5710,5710,200
|
|
20230726,113900,449437880,5700,5700,5700,5700,0
|
|
20230726,113800,449437880,5700,5700,5700,5700,0
|
|
20230726,113700,449437880,5700,5700,5700,5700,0
|
|
20230726,113600,449437880,5700,5700,5700,5700,0
|
|
20230726,113500,449437880,5700,5700,5740,5700,58
|
|
20230726,113400,449106600,5700,5700,5700,5700,0
|
|
20230726,113300,449106600,5700,5700,5700,5700,20
|
|
20230726,113200,448992600,5710,5710,5710,5710,1
|
|
20230726,113100,448986890,5740,5740,5740,5740,0
|
|
20230726,113000,448986890,5740,5740,5740,5740,2548
|
|
20230726,112900,434361370,5740,5740,5740,5740,0
|
|
20230726,112800,434361370,5740,5740,5740,5740,101
|
|
20230726,112700,433781630,5740,5740,5740,5740,0
|
|
20230726,112600,433781630,5740,5730,5740,5730,500
|
|
20230726,112500,430913140,5700,5700,5700,5700,0
|
|
20230726,112400,430913140,5700,5700,5700,5700,400
|
|
20230726,112300,428633140,5700,5700,5700,5700,0
|
|
20230726,112200,428633140,5700,5700,5700,5700,100
|
|
20230726,112100,428063140,5750,5710,5750,5710,520
|
|
20230726,112000,425085030,5710,5710,5710,5710,0
|
|
20230726,111900,425085030,5710,5710,5710,5710,0
|
|
20230726,111800,425085030,5710,5710,5710,5710,25
|
|
20230726,111700,424942280,5710,5710,5710,5710,0
|
|
20230726,111600,424942280,5710,5710,5710,5710,6
|
|
20230726,111500,424908020,5710,5710,5710,5710,0
|
|
20230726,111400,424908020,5710,5710,5710,5710,0
|
|
20230726,111300,424908020,5710,5700,5710,5700,863
|
|
20230726,111200,419984290,5690,5690,5690,5690,0
|
|
20230726,111100,419984290,5690,5690,5690,5690,25
|
|
20230726,111000,419842040,5700,5690,5700,5690,374
|
|
20230726,110900,417710720,5690,5690,5690,5690,0
|
|
20230726,110800,417710720,5690,5690,5690,5690,50
|
|
20230726,110700,417426220,5690,5690,5690,5690,440
|
|
20230726,110600,414922620,5690,5690,5690,5690,50
|
|
20230726,110500,414638120,5690,5690,5690,5690,210
|
|
20230726,110400,413443220,5680,5680,5680,5680,55
|
|
20230726,110300,413130820,5680,5680,5680,5680,10
|
|
20230726,110200,413074020,5690,5700,5700,5690,484
|
|
20230726,110100,410319650,5700,5700,5700,5700,31
|
|
20230726,110000,410142950,5700,5700,5700,5700,19
|
|
20230726,105900,410034650,5700,5700,5700,5700,0
|
|
20230726,105800,410034650,5700,5700,5700,5700,0
|
|
20230726,105700,410034650,5700,5700,5700,5700,2
|
|
20230726,105600,410023250,5700,5700,5700,5700,3
|
|
20230726,105500,410006150,5700,5700,5700,5700,0
|
|
20230726,105400,410006150,5700,5690,5700,5680,843
|
|
20230726,105300,405209300,5690,5690,5690,5690,520
|
|
20230726,105200,402250500,5650,5680,5680,5640,127
|
|
20230726,105100,401531820,5680,5680,5680,5680,1
|
|
20230726,105000,401526140,5630,5640,5640,5630,1000
|
|
20230726,104900,395893040,5650,5650,5650,5650,12
|
|
20230726,104800,395825240,5650,5650,5650,5650,435
|
|
20230726,104700,393367490,5630,5650,5650,5630,1494
|
|
20230726,104600,384934940,5650,5650,5650,5650,0
|
|
20230726,104500,384934940,5650,5660,5660,5650,1010
|
|
20230726,104400,379225950,5660,5670,5680,5660,1435
|
|
20230726,104300,371093770,5680,5700,5700,5680,1407
|
|
20230726,104200,363074730,5700,5700,5700,5700,0
|
|
20230726,104100,363074730,5700,5700,5700,5700,0
|
|
20230726,104000,363074730,5700,5700,5700,5700,2
|
|
20230726,103900,363063330,5700,5680,5700,5680,51
|
|
20230726,103800,362773110,5670,5670,5670,5670,99
|
|
20230726,103700,362211780,5680,5680,5690,5660,117
|
|
20230726,103600,361549190,5670,5660,5690,5660,31
|
|
20230726,103500,361373560,5640,5640,5640,5640,0
|
|
20230726,103400,361373560,5640,5640,5640,5640,0
|
|
20230726,103300,361373560,5640,5640,5640,5640,40
|
|
20230726,103200,361147960,5640,5660,5660,5640,34
|
|
20230726,103100,360956140,5630,5670,5680,5630,4282
|
|
20230726,103000,336785850,5680,5700,5700,5680,215
|
|
20230726,102900,335563310,5700,5700,5700,5700,10
|
|
20230726,102800,335506310,5700,5720,5720,5700,580
|
|
20230726,102700,332199670,5720,5720,5720,5710,80
|
|
20230726,102600,331742830,5720,5720,5720,5720,50
|
|
20230726,102500,331456830,5730,5710,5730,5710,375
|
|
20230726,102400,329310080,5730,5730,5730,5730,10
|
|
20230726,102300,329252780,5730,5730,5730,5730,10
|
|
20230726,102200,329195480,5730,5710,5730,5710,312
|
|
20230726,102100,327413720,5710,5710,5710,5700,1350
|
|
20230726,102000,319718100,5700,5730,5740,5700,944
|
|
20230726,101900,314322960,5730,5740,5740,5730,415
|
|
20230726,101800,311942410,5740,5760,5770,5740,29
|
|
20230726,101700,311775210,5770,5760,5770,5760,5
|
|
20230726,101600,311746390,5740,5740,5740,5740,100
|
|
20230726,101500,311172390,5740,5740,5740,5740,0
|
|
20230726,101400,311172390,5740,5740,5740,5740,100
|
|
20230726,101300,310598390,5740,5740,5740,5740,228
|
|
20230726,101200,309289670,5770,5770,5770,5770,0
|
|
20230726,101100,309289670,5770,5750,5770,5740,608
|
|
20230726,101000,305792640,5770,5770,5770,5770,1
|
|
20230726,100900,305786870,5770,5770,5770,5770,2
|
|
20230726,100800,305775330,5740,5740,5740,5740,0
|
|
20230726,100700,305775330,5740,5740,5740,5740,300
|
|
20230726,100600,304053330,5740,5740,5740,5730,664
|
|
20230726,100500,300244040,5740,5770,5770,5740,856
|
|
20230726,100400,295315020,5770,5750,5770,5750,22
|
|
20230726,100300,295188400,5740,5750,5750,5730,1308
|
|
20230726,100200,287674720,5810,5770,5810,5750,785
|
|
20230726,100100,283153800,5770,5770,5770,5770,6
|
|
20230726,100000,283119180,5760,5760,5760,5760,0
|
|
20230726,095900,283119180,5760,5790,5790,5760,626
|
|
20230726,095800,279509500,5800,5860,5860,5800,1729
|
|
20230726,095700,269394160,5850,5860,5860,5850,63
|
|
20230726,095600,269025090,5870,5870,5870,5870,11
|
|
20230726,095500,268960520,5880,5820,5950,5820,506
|
|
20230726,095400,265956700,5820,5820,5820,5820,0
|
|
20230726,095300,265956700,5820,5820,5820,5820,0
|
|
20230726,095200,265956700,5820,5790,5900,5790,530
|
|
20230726,095100,262869330,5800,5810,5810,5800,318
|
|
20230726,095000,261024920,5820,5820,5820,5820,1
|
|
20230726,094900,261019100,5830,5800,5900,5800,1002
|
|
20230726,094800,255124620,5790,5790,5790,5790,0
|
|
20230726,094700,255124620,5790,5790,5790,5790,4
|
|
20230726,094600,255101460,5790,5790,5790,5790,500
|
|
20230726,094500,252206460,5800,5810,5810,5800,621
|
|
20230726,094400,248599660,5810,5810,5810,5810,66
|
|
20230726,094300,248216200,5810,5810,5810,5810,38
|
|
20230726,094200,247995420,5860,5860,5860,5860,0
|
|
20230726,094100,247995420,5860,5800,5860,5800,1601
|
|
20230726,094000,238660270,5790,5790,5790,5790,769
|
|
20230726,093900,234207760,5790,5790,5790,5790,337
|
|
20230726,093800,232256530,5790,5780,5790,5780,1151
|
|
20230726,093700,225592740,5780,5780,5790,5780,634
|
|
20230726,093600,221928210,5780,5770,5780,5770,364
|
|
20230726,093500,219827230,5760,5760,5770,5760,9
|
|
20230726,093400,219775330,5760,5760,5760,5760,0
|
|
20230726,093300,219775330,5760,5760,5760,5760,391
|
|
20230726,093200,217523170,5790,5790,5790,5790,505
|
|
20230726,093100,214599220,5790,5760,5790,5750,252
|
|
20230726,093000,213150030,5790,5780,5790,5780,140
|
|
20230726,092900,212340820,5790,5750,5790,5750,64
|
|
20230726,092800,211970300,5750,5760,5790,5750,593
|
|
20230726,092700,208555110,5760,5750,5780,5750,3142
|
|
20230726,092600,190430640,5750,5750,5750,5750,1968
|
|
20230726,092500,179114640,5750,5770,5770,5750,3427
|
|
20230726,092400,159396690,5770,5770,5770,5770,68
|
|
20230726,092300,159004330,5770,5770,5770,5770,106
|
|
20230726,092200,158392710,5770,5760,5770,5760,190
|
|
20230726,092100,157296780,5710,5760,5760,5710,886
|
|
20230726,092000,152214790,5760,5770,5790,5760,404
|
|
20230726,091900,149883390,5770,5780,5780,5770,43
|
|
20230726,091800,149635250,5780,5780,5780,5780,500
|
|
20230726,091700,146745250,5800,5740,5800,5730,1071
|
|
20230726,091600,140560600,5760,5770,5770,5760,761
|
|
20230726,091500,136177180,5770,5760,5770,5760,2114
|
|
20230726,091400,123981830,5750,5750,5750,5670,765
|
|
20230726,091300,119609960,5750,5790,5790,5750,461
|
|
20230726,091200,116950330,5790,5740,5790,5680,1278
|
|
20230726,091100,109582520,5730,5830,5830,5650,6596
|
|
20230726,091000,71557700,5850,5850,5850,5850,1
|
|
20230726,090900,71551850,5860,5860,5860,5860,73
|
|
20230726,090800,71124070,5830,5860,5860,5830,119
|
|
20230726,090700,70427750,5870,5850,5870,5840,344
|
|
20230726,090600,68414980,5860,5880,5880,5860,597
|
|
20230726,090500,64915980,5880,5870,5880,5870,198
|
|
20230726,090400,63753320,5870,5890,5890,5870,2088
|
|
20230726,090300,51491930,5900,5900,5900,5900,50
|
|
20230726,090200,51196930,5930,5930,5930,5930,0
|
|
20230726,090100,51196930,5930,5880,5930,5860,768
|
|
20230726,090000,46686380,5880,5780,5900,5780,8054
|