659 lines
31 KiB
CSV
659 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,195600,326060225,5680,5680,5680,5680,714
|
|
20230726,195500,326060225,5680,5680,5680,5680,0
|
|
20230726,195400,326060225,5680,5680,5680,5680,0
|
|
20230726,195300,326060225,5680,5680,5680,5680,0
|
|
20230726,195200,326060225,5680,5680,5680,5680,0
|
|
20230726,195100,326060225,5680,5680,5680,5680,0
|
|
20230726,195000,326060225,5680,5680,5680,5680,0
|
|
20230726,194900,326060225,5680,5680,5680,5680,0
|
|
20230726,194800,326060225,5680,5680,5680,5680,0
|
|
20230726,194700,326060225,5680,5680,5680,5680,0
|
|
20230726,194600,326060225,5680,5680,5680,5680,0
|
|
20230726,194500,326060225,5680,5680,5680,5680,0
|
|
20230726,194400,326060225,5680,5680,5680,5680,0
|
|
20230726,194300,326060225,5680,5680,5680,5680,0
|
|
20230726,194200,326060225,5680,5680,5680,5680,0
|
|
20230726,194100,326060225,5680,5680,5680,5680,0
|
|
20230726,194000,326060225,5680,5680,5680,5680,0
|
|
20230726,193900,326060225,5680,5680,5680,5680,0
|
|
20230726,193800,326060225,5680,5680,5680,5680,0
|
|
20230726,193700,326060225,5680,5680,5680,5680,0
|
|
20230726,193600,326060225,5680,5680,5680,5680,0
|
|
20230726,193500,326060225,5680,5680,5680,5680,0
|
|
20230726,193400,326060225,5680,5680,5680,5680,0
|
|
20230726,193300,326060225,5680,5680,5680,5680,0
|
|
20230726,193200,326060225,5680,5680,5680,5680,0
|
|
20230726,193100,326060225,5680,5680,5680,5680,0
|
|
20230726,193000,326060225,5680,5680,5680,5680,0
|
|
20230726,192900,326060225,5680,5680,5680,5680,0
|
|
20230726,192800,326060225,5680,5680,5680,5680,0
|
|
20230726,192700,326060225,5680,5680,5680,5680,0
|
|
20230726,192600,326060225,5680,5680,5680,5680,714
|
|
20230726,192500,326060225,5680,5680,5680,5680,0
|
|
20230726,192400,326060225,5680,5680,5680,5680,0
|
|
20230726,192300,326060225,5680,5680,5680,5680,0
|
|
20230726,192200,326060225,5680,5680,5680,5680,0
|
|
20230726,192100,326060225,5680,5680,5680,5680,0
|
|
20230726,192000,326060225,5680,5680,5680,5680,0
|
|
20230726,191900,326060225,5680,5680,5680,5680,0
|
|
20230726,191800,326060225,5680,5680,5680,5680,0
|
|
20230726,191700,326060225,5680,5680,5680,5680,0
|
|
20230726,191600,326060225,5680,5680,5680,5680,0
|
|
20230726,191500,326060225,5680,5680,5680,5680,0
|
|
20230726,191400,326060225,5680,5680,5680,5680,0
|
|
20230726,191300,326060225,5680,5680,5680,5680,0
|
|
20230726,191200,326060225,5680,5680,5680,5680,0
|
|
20230726,191100,326060225,5680,5680,5680,5680,0
|
|
20230726,191000,326060225,5680,5680,5680,5680,0
|
|
20230726,190900,326060225,5680,5680,5680,5680,0
|
|
20230726,190800,326060225,5680,5680,5680,5680,0
|
|
20230726,190700,326060225,5680,5680,5680,5680,0
|
|
20230726,190600,326060225,5680,5680,5680,5680,0
|
|
20230726,190500,326060225,5680,5680,5680,5680,0
|
|
20230726,190400,326060225,5680,5680,5680,5680,0
|
|
20230726,190300,326060225,5680,5680,5680,5680,0
|
|
20230726,190200,326060225,5680,5680,5680,5680,0
|
|
20230726,190100,326060225,5680,5680,5680,5680,0
|
|
20230726,190000,326060225,5680,5680,5680,5680,0
|
|
20230726,185900,326060225,5680,5680,5680,5680,0
|
|
20230726,185800,326060225,5680,5680,5680,5680,0
|
|
20230726,185700,326060225,5680,5680,5680,5680,0
|
|
20230726,185600,326060225,5680,5680,5680,5680,714
|
|
20230726,185500,326060225,5680,5680,5680,5680,0
|
|
20230726,185400,326060225,5680,5680,5680,5680,0
|
|
20230726,185300,326060225,5680,5680,5680,5680,0
|
|
20230726,185200,326060225,5680,5680,5680,5680,0
|
|
20230726,185100,326060225,5680,5680,5680,5680,0
|
|
20230726,185000,326060225,5680,5680,5680,5680,0
|
|
20230726,184900,326060225,5680,5680,5680,5680,0
|
|
20230726,184800,326060225,5680,5680,5680,5680,0
|
|
20230726,184700,326060225,5680,5680,5680,5680,0
|
|
20230726,184600,326060225,5680,5680,5680,5680,0
|
|
20230726,184500,326060225,5680,5680,5680,5680,0
|
|
20230726,184400,326060225,5680,5680,5680,5680,0
|
|
20230726,184300,326060225,5680,5680,5680,5680,0
|
|
20230726,184200,326060225,5680,5680,5680,5680,0
|
|
20230726,184100,326060225,5680,5680,5680,5680,0
|
|
20230726,184000,326060225,5680,5680,5680,5680,0
|
|
20230726,183900,326060225,5680,5680,5680,5680,0
|
|
20230726,183800,326060225,5680,5680,5680,5680,0
|
|
20230726,183700,326060225,5680,5680,5680,5680,0
|
|
20230726,183600,326060225,5680,5680,5680,5680,0
|
|
20230726,183500,326060225,5680,5680,5680,5680,0
|
|
20230726,183400,326060225,5680,5680,5680,5680,0
|
|
20230726,183300,326060225,5680,5680,5680,5680,0
|
|
20230726,183200,326060225,5680,5680,5680,5680,0
|
|
20230726,183100,326060225,5680,5680,5680,5680,0
|
|
20230726,183000,326060225,5680,5680,5680,5680,0
|
|
20230726,182900,326060225,5680,5680,5680,5680,0
|
|
20230726,182800,326060225,5680,5680,5680,5680,0
|
|
20230726,182700,326060225,5680,5680,5680,5680,0
|
|
20230726,182600,326060225,5680,5680,5680,5680,714
|
|
20230726,182500,326060225,5680,5680,5680,5680,0
|
|
20230726,182400,326060225,5680,5680,5680,5680,0
|
|
20230726,182300,326060225,5680,5680,5680,5680,0
|
|
20230726,182200,326060225,5680,5680,5680,5680,0
|
|
20230726,182100,326060225,5680,5680,5680,5680,0
|
|
20230726,182000,326060225,5680,5680,5680,5680,0
|
|
20230726,181900,326060225,5680,5680,5680,5680,0
|
|
20230726,181800,326060225,5680,5680,5680,5680,0
|
|
20230726,181700,326060225,5680,5680,5680,5680,0
|
|
20230726,181600,326060225,5680,5680,5680,5680,0
|
|
20230726,181500,326060225,5680,5680,5680,5680,0
|
|
20230726,181400,326060225,5680,5680,5680,5680,0
|
|
20230726,181300,326060225,5680,5680,5680,5680,0
|
|
20230726,181200,326060225,5680,5680,5680,5680,0
|
|
20230726,181100,326060225,5680,5680,5680,5680,0
|
|
20230726,181000,326060225,5680,5680,5680,5680,0
|
|
20230726,180900,326060225,5680,5680,5680,5680,0
|
|
20230726,180800,326060225,5680,5680,5680,5680,0
|
|
20230726,180700,326060225,5680,5680,5680,5680,0
|
|
20230726,180600,326060225,5680,5680,5680,5680,0
|
|
20230726,180500,326060225,5680,5680,5680,5680,0
|
|
20230726,180400,326060225,5680,5680,5680,5680,0
|
|
20230726,180300,326060225,5680,5680,5680,5680,0
|
|
20230726,180200,326060225,5680,5680,5680,5680,0
|
|
20230726,180100,326060225,5680,5680,5680,5680,0
|
|
20230726,180000,326060225,5680,5680,5680,5680,0
|
|
20230726,175900,326060225,5680,5680,5680,5680,0
|
|
20230726,175800,326060225,5680,5680,5680,5680,0
|
|
20230726,175700,326060225,5680,5680,5680,5680,0
|
|
20230726,175600,326060225,5680,5680,5680,5680,714
|
|
20230726,175500,326060225,5680,5680,5680,5680,0
|
|
20230726,175400,326060225,5680,5680,5680,5680,0
|
|
20230726,175300,326060225,5680,5680,5680,5680,0
|
|
20230726,175200,326060225,5680,5680,5680,5680,0
|
|
20230726,175100,326060225,5680,5680,5680,5680,0
|
|
20230726,175000,326060225,5680,5680,5680,5680,0
|
|
20230726,174900,326060225,5680,5680,5680,5680,0
|
|
20230726,174800,326060225,5680,5680,5680,5680,0
|
|
20230726,174700,326060225,5680,5680,5680,5680,0
|
|
20230726,174600,326060225,5680,5680,5680,5680,0
|
|
20230726,174500,326060225,5680,5680,5680,5680,0
|
|
20230726,174400,326060225,5680,5680,5680,5680,0
|
|
20230726,174300,326060225,5680,5680,5680,5680,0
|
|
20230726,174200,326060225,5680,5680,5680,5680,0
|
|
20230726,174100,326060225,5680,5680,5680,5680,0
|
|
20230726,174000,326060225,5680,5680,5680,5680,0
|
|
20230726,173900,326060225,5680,5680,5680,5680,0
|
|
20230726,173800,326060225,5680,5680,5680,5680,0
|
|
20230726,173700,326060225,5680,5680,5680,5680,0
|
|
20230726,173600,326060225,5680,5680,5680,5680,0
|
|
20230726,173500,326060225,5680,5680,5680,5680,0
|
|
20230726,173400,326060225,5680,5680,5680,5680,0
|
|
20230726,173300,326060225,5680,5680,5680,5680,0
|
|
20230726,173200,326060225,5680,5680,5680,5680,0
|
|
20230726,173100,326060225,5680,5680,5680,5680,0
|
|
20230726,173000,326060225,5680,5680,5680,5680,0
|
|
20230726,172900,326060225,5680,5680,5680,5680,0
|
|
20230726,172800,326060225,5680,5680,5680,5680,0
|
|
20230726,172700,326060225,5680,5680,5680,5680,0
|
|
20230726,172600,326060225,5680,5680,5680,5680,714
|
|
20230726,172500,326060225,5680,5680,5680,5680,0
|
|
20230726,172400,326060225,5680,5680,5680,5680,0
|
|
20230726,172300,326060225,5680,5680,5680,5680,0
|
|
20230726,172200,326060225,5680,5680,5680,5680,0
|
|
20230726,172100,326060225,5680,5680,5680,5680,0
|
|
20230726,172000,326060225,5680,5680,5680,5680,0
|
|
20230726,171900,326060225,5680,5680,5680,5680,0
|
|
20230726,171800,326060225,5680,5680,5680,5680,0
|
|
20230726,171700,326060225,5680,5680,5680,5680,0
|
|
20230726,171600,326060225,5680,5680,5680,5680,0
|
|
20230726,171500,326060225,5680,5680,5680,5680,0
|
|
20230726,171400,326060225,5680,5680,5680,5680,0
|
|
20230726,171300,326060225,5680,5680,5680,5680,0
|
|
20230726,171200,326060225,5680,5680,5680,5680,0
|
|
20230726,171100,326060225,5680,5680,5680,5680,0
|
|
20230726,171000,326060225,5680,5680,5680,5680,0
|
|
20230726,170900,326060225,5680,5680,5680,5680,0
|
|
20230726,170800,326060225,5680,5680,5680,5680,0
|
|
20230726,170700,326060225,5680,5680,5680,5680,0
|
|
20230726,170600,326060225,5680,5680,5680,5680,0
|
|
20230726,170500,326060225,5680,5680,5680,5680,0
|
|
20230726,170400,326060225,5680,5680,5680,5680,0
|
|
20230726,170300,326060225,5680,5680,5680,5680,0
|
|
20230726,170200,326060225,5680,5680,5680,5680,0
|
|
20230726,170100,326060225,5680,5680,5680,5680,0
|
|
20230726,170000,326060225,5680,5680,5680,5680,0
|
|
20230726,165900,326060225,5680,5680,5680,5680,0
|
|
20230726,165800,326060225,5680,5680,5680,5680,0
|
|
20230726,165700,326060225,5680,5680,5680,5680,0
|
|
20230726,165600,326060225,5680,5680,5680,5680,714
|
|
20230726,165500,326060225,5680,5680,5680,5680,0
|
|
20230726,165400,326060225,5680,5680,5680,5680,0
|
|
20230726,165300,326060225,5680,5680,5680,5680,0
|
|
20230726,165200,326060225,5680,5680,5680,5680,0
|
|
20230726,165100,326060225,5680,5680,5680,5680,0
|
|
20230726,165000,326060225,5680,5680,5680,5680,0
|
|
20230726,164900,326060225,5680,5680,5680,5680,0
|
|
20230726,164800,326060225,5680,5680,5680,5680,0
|
|
20230726,164700,326060225,5680,5680,5680,5680,0
|
|
20230726,164600,326060225,5680,5680,5680,5680,0
|
|
20230726,164500,326060225,5680,5680,5680,5680,0
|
|
20230726,164400,326060225,5680,5680,5680,5680,0
|
|
20230726,164300,326060225,5680,5680,5680,5680,0
|
|
20230726,164200,326060225,5680,5680,5680,5680,0
|
|
20230726,164100,326060225,5680,5680,5680,5680,0
|
|
20230726,164000,326060225,5680,5680,5680,5680,0
|
|
20230726,163900,326060225,5680,5680,5680,5680,0
|
|
20230726,163800,326060225,5680,5680,5680,5680,0
|
|
20230726,163700,326060225,5680,5680,5680,5680,0
|
|
20230726,163600,326060225,5680,5680,5680,5680,0
|
|
20230726,163500,326060225,5680,5680,5680,5680,0
|
|
20230726,163400,326060225,5680,5680,5680,5680,0
|
|
20230726,163300,326060225,5680,5680,5680,5680,0
|
|
20230726,163200,326060225,5680,5680,5680,5680,0
|
|
20230726,163100,326060225,5680,5680,5680,5680,0
|
|
20230726,163000,326060225,5680,5680,5680,5680,0
|
|
20230726,162900,326060225,5680,5680,5680,5680,0
|
|
20230726,162800,326060225,5680,5680,5680,5680,0
|
|
20230726,162700,326060225,5680,5680,5680,5680,0
|
|
20230726,162600,326060225,5680,5680,5680,5680,714
|
|
20230726,162500,326060225,5680,5680,5680,5680,0
|
|
20230726,162400,326060225,5680,5680,5680,5680,0
|
|
20230726,162300,326060225,5680,5680,5680,5680,0
|
|
20230726,162200,326060225,5680,5680,5680,5680,0
|
|
20230726,162100,326060225,5680,5680,5680,5680,0
|
|
20230726,162000,326060225,5680,5680,5680,5680,0
|
|
20230726,161900,326060225,5680,5680,5680,5680,0
|
|
20230726,161800,326060225,5680,5680,5680,5680,0
|
|
20230726,161700,326060225,5680,5680,5680,5680,0
|
|
20230726,161600,326060225,5680,5680,5680,5680,0
|
|
20230726,161500,326060225,5680,5680,5680,5680,0
|
|
20230726,161400,326060225,5680,5680,5680,5680,0
|
|
20230726,161300,326060225,5680,5680,5680,5680,0
|
|
20230726,161200,326060225,5680,5680,5680,5680,0
|
|
20230726,161100,326060225,5680,5680,5680,5680,0
|
|
20230726,161000,326060225,5680,5680,5680,5680,0
|
|
20230726,160900,326060225,5680,5680,5680,5680,0
|
|
20230726,160800,326060225,5680,5680,5680,5680,0
|
|
20230726,160700,326060225,5680,5680,5680,5680,0
|
|
20230726,160600,326060225,5680,5680,5680,5680,0
|
|
20230726,160500,326060225,5680,5680,5680,5680,0
|
|
20230726,160400,326060225,5680,5680,5680,5680,0
|
|
20230726,160300,326060225,5680,5680,5680,5680,0
|
|
20230726,160200,326060225,5680,5680,5680,5680,0
|
|
20230726,160100,326060225,5680,5680,5680,5680,0
|
|
20230726,160000,326060225,5680,5680,5680,5680,0
|
|
20230726,155900,326060225,5680,5680,5680,5680,0
|
|
20230726,155800,326060225,5680,5680,5680,5680,0
|
|
20230726,155700,326060225,5680,5680,5680,5680,0
|
|
20230726,155600,326060225,5680,5680,5680,5680,714
|
|
20230726,155500,326060225,5680,5680,5680,5680,0
|
|
20230726,155400,326060225,5680,5680,5680,5680,0
|
|
20230726,155300,326060225,5680,5680,5680,5680,0
|
|
20230726,155200,326060225,5680,5680,5680,5680,0
|
|
20230726,155100,326060225,5680,5680,5680,5680,0
|
|
20230726,155000,326060225,5680,5680,5680,5680,0
|
|
20230726,154900,326060225,5680,5680,5680,5680,0
|
|
20230726,154800,326060225,5680,5680,5680,5680,0
|
|
20230726,154700,326060225,5680,5680,5680,5680,0
|
|
20230726,154600,326060225,5680,5680,5680,5680,0
|
|
20230726,154500,326060225,5680,5680,5680,5680,0
|
|
20230726,154400,326060225,5680,5680,5680,5680,0
|
|
20230726,154300,326060225,5680,5680,5680,5680,0
|
|
20230726,154200,326060225,5680,5680,5680,5680,0
|
|
20230726,154100,326060225,5680,5680,5680,5680,0
|
|
20230726,154000,326060225,5680,5680,5680,5680,0
|
|
20230726,153900,326060225,5680,5680,5680,5680,0
|
|
20230726,153800,326060225,5680,5680,5680,5680,0
|
|
20230726,153700,326060225,5680,5680,5680,5680,0
|
|
20230726,153600,326060225,5680,5680,5680,5680,0
|
|
20230726,153500,326060225,5680,5680,5680,5680,0
|
|
20230726,153400,326060225,5680,5680,5680,5680,0
|
|
20230726,153300,326060225,5680,5680,5680,5680,0
|
|
20230726,153200,326060225,5680,5680,5680,5680,0
|
|
20230726,153100,326060225,5680,5680,5680,5680,0
|
|
20230726,153000,326060225,5680,5680,5680,5680,714
|
|
20230726,152900,322004705,5650,5650,5650,5650,0
|
|
20230726,152800,322004705,5650,5650,5650,5650,0
|
|
20230726,152700,322004705,5650,5650,5650,5650,0
|
|
20230726,152600,322004705,5650,5650,5650,5650,0
|
|
20230726,152500,322004705,5650,5650,5650,5650,0
|
|
20230726,152400,322004705,5650,5650,5650,5650,0
|
|
20230726,152300,322004705,5650,5650,5650,5650,0
|
|
20230726,152200,322004705,5650,5650,5650,5650,0
|
|
20230726,152100,322004705,5650,5650,5650,5650,0
|
|
20230726,152000,322004705,5650,5650,5650,5650,0
|
|
20230726,151900,322004705,5650,5650,5650,5640,150
|
|
20230726,151800,321157215,5630,5630,5630,5630,4
|
|
20230726,151700,321134695,5630,5630,5630,5630,0
|
|
20230726,151600,321134695,5630,5630,5630,5630,0
|
|
20230726,151500,321134695,5630,5630,5630,5630,0
|
|
20230726,151400,321134695,5630,5630,5630,5630,0
|
|
20230726,151300,321134695,5630,5630,5630,5630,0
|
|
20230726,151200,321134695,5630,5630,5630,5630,0
|
|
20230726,151100,321134695,5630,5630,5630,5630,3
|
|
20230726,151000,321117805,5630,5580,5650,5580,290
|
|
20230726,150900,319490225,5540,5540,5540,5540,0
|
|
20230726,150800,319490225,5540,5580,5580,5540,20
|
|
20230726,150700,319378665,5580,5580,5580,5580,0
|
|
20230726,150600,319378665,5580,5580,5580,5580,5
|
|
20230726,150500,319350765,5520,5520,5520,5520,0
|
|
20230726,150400,319350765,5520,5520,5520,5520,0
|
|
20230726,150300,319350765,5520,5520,5520,5520,0
|
|
20230726,150200,319350765,5520,5520,5520,5520,0
|
|
20230726,150100,319350765,5520,5520,5520,5520,0
|
|
20230726,150000,319350765,5520,5550,5550,5520,29
|
|
20230726,145900,319190485,5600,5570,5600,5570,4
|
|
20230726,145800,319168145,5530,5530,5530,5530,1
|
|
20230726,145700,319162615,5520,5520,5520,5520,0
|
|
20230726,145600,319162615,5520,5520,5520,5520,0
|
|
20230726,145500,319162615,5520,5520,5520,5520,0
|
|
20230726,145400,319162615,5520,5520,5520,5520,0
|
|
20230726,145300,319162615,5520,5520,5520,5520,0
|
|
20230726,145200,319162615,5520,5520,5520,5520,0
|
|
20230726,145100,319162615,5520,5520,5520,5520,5
|
|
20230726,145000,319135015,5530,5570,5570,5530,2
|
|
20230726,144900,319123915,5570,5570,5570,5570,204
|
|
20230726,144800,317987635,5560,5560,5560,5560,0
|
|
20230726,144700,317987635,5560,5540,5560,5540,3
|
|
20230726,144600,317970985,5530,5530,5530,5530,0
|
|
20230726,144500,317970985,5530,5530,5530,5530,1
|
|
20230726,144400,317965455,5520,5520,5520,5520,0
|
|
20230726,144300,317965455,5520,5520,5520,5520,1
|
|
20230726,144200,317959935,5510,5510,5510,5510,0
|
|
20230726,144100,317959935,5510,5510,5510,5510,0
|
|
20230726,144000,317959935,5510,5500,5510,5500,72
|
|
20230726,143900,317563925,5470,5470,5470,5470,0
|
|
20230726,143800,317563925,5470,5500,5500,5470,16
|
|
20230726,143700,317475955,5500,5500,5500,5500,0
|
|
20230726,143600,317475955,5500,5500,5500,5500,200
|
|
20230726,143500,316375955,5460,5500,5500,5460,10
|
|
20230726,143400,316321085,5500,5500,5500,5500,0
|
|
20230726,143300,316321085,5500,5550,5550,5500,6
|
|
20230726,143200,316287935,5570,5560,5570,5560,389
|
|
20230726,143100,314125055,5560,5610,5610,5560,6
|
|
20230726,143000,314091495,5610,5500,5610,5500,775
|
|
20230726,142900,309780795,5450,5450,5450,5450,0
|
|
20230726,142800,309780795,5450,5450,5450,5450,0
|
|
20230726,142700,309780795,5450,5470,5520,5450,543
|
|
20230726,142600,306795155,5470,5470,5470,5470,0
|
|
20230726,142500,306795155,5470,5460,5470,5460,10
|
|
20230726,142400,306740465,5450,5450,5450,5450,33
|
|
20230726,142300,306560615,5450,5450,5450,5450,0
|
|
20230726,142200,306560615,5450,5450,5450,5450,0
|
|
20230726,142100,306560615,5450,5470,5470,5450,268
|
|
20230726,142000,305097575,5450,5470,5470,5450,2
|
|
20230726,141900,305086655,5470,5470,5470,5470,101
|
|
20230726,141800,304534185,5460,5460,5460,5460,34
|
|
20230726,141700,304348545,5410,5410,5410,5410,0
|
|
20230726,141600,304348545,5410,5410,5410,5410,0
|
|
20230726,141500,304348545,5410,5490,5490,5410,8
|
|
20230726,141400,304304885,5490,5420,5490,5420,10
|
|
20230726,141300,304250265,5410,5410,5410,5410,13
|
|
20230726,141200,304179935,5400,5400,5400,5400,14
|
|
20230726,141100,304104335,5380,5380,5380,5380,0
|
|
20230726,141000,304104335,5380,5400,5400,5380,2
|
|
20230726,140900,304093555,5400,5400,5400,5400,9
|
|
20230726,140800,304044955,5400,5400,5400,5400,0
|
|
20230726,140700,304044955,5400,5400,5400,5400,116
|
|
20230726,140600,303418555,5350,5350,5350,5350,36
|
|
20230726,140500,303225955,5400,5360,5400,5360,35
|
|
20230726,140400,303038115,5400,5300,5400,5300,663
|
|
20230726,140300,299481835,5300,5280,5300,5280,112
|
|
20230726,140200,298889135,5290,5270,5290,5260,565
|
|
20230726,140100,295913095,5230,5240,5290,5230,1080
|
|
20230726,140000,290244145,5230,5210,5230,5170,416
|
|
20230726,135900,288073125,5210,5220,5220,5210,439
|
|
20230726,135800,285784035,5220,5010,5220,5010,8571
|
|
20230726,135700,241647785,5000,5400,5400,4955,7188
|
|
20230726,135600,203905130,5410,5410,5410,5410,0
|
|
20230726,135500,203905130,5410,5420,5420,5410,451
|
|
20230726,135400,201464300,5410,5480,5480,5410,678
|
|
20230726,135300,197766490,5490,5490,5490,5490,0
|
|
20230726,135200,197766490,5490,5490,5490,5490,122
|
|
20230726,135100,197096710,5490,5490,5490,5490,8
|
|
20230726,135000,197052790,5490,5540,5540,5490,3393
|
|
20230726,134900,178323430,5540,5540,5540,5540,8
|
|
20230726,134800,178279110,5540,5540,5540,5540,0
|
|
20230726,134700,178279110,5540,5540,5540,5540,0
|
|
20230726,134600,178279110,5540,5540,5540,5540,9
|
|
20230726,134500,178229250,5550,5550,5550,5550,2
|
|
20230726,134400,178218150,5550,5550,5550,5550,5
|
|
20230726,134300,178190400,5540,5540,5540,5540,0
|
|
20230726,134200,178190400,5540,5540,5540,5540,0
|
|
20230726,134100,178190400,5540,5540,5540,5540,0
|
|
20230726,134000,178190400,5540,5540,5540,5540,63
|
|
20230726,133900,177841380,5550,5550,5550,5550,59
|
|
20230726,133800,177513930,5550,5550,5550,5550,2
|
|
20230726,133700,177502830,5560,5560,5560,5560,0
|
|
20230726,133600,177502830,5560,5560,5560,5560,0
|
|
20230726,133500,177502830,5560,5560,5560,5560,351
|
|
20230726,133400,175551270,5560,5560,5560,5560,0
|
|
20230726,133300,175551270,5560,5560,5560,5560,0
|
|
20230726,133200,175551270,5560,5560,5560,5560,31
|
|
20230726,133100,175378910,5550,5550,5550,5550,0
|
|
20230726,133000,175378910,5550,5550,5550,5550,4
|
|
20230726,132900,175356710,5550,5550,5550,5550,0
|
|
20230726,132800,175356710,5550,5550,5550,5550,0
|
|
20230726,132700,175356710,5550,5550,5550,5550,5
|
|
20230726,132600,175328960,5560,5560,5560,5560,0
|
|
20230726,132500,175328960,5560,5560,5560,5560,0
|
|
20230726,132400,175328960,5560,5560,5560,5560,0
|
|
20230726,132300,175328960,5560,5560,5560,5560,22
|
|
20230726,132200,175206640,5560,5560,5560,5560,32
|
|
20230726,132100,175028720,5560,5560,5560,5560,0
|
|
20230726,132000,175028720,5560,5560,5560,5560,0
|
|
20230726,131900,175028720,5560,5560,5560,5560,379
|
|
20230726,131800,172921480,5550,5550,5550,5550,0
|
|
20230726,131700,172921480,5550,5550,5550,5550,279
|
|
20230726,131600,171373030,5550,5550,5550,5550,0
|
|
20230726,131500,171373030,5550,5550,5550,5550,24
|
|
20230726,131400,171239830,5550,5550,5550,5550,0
|
|
20230726,131300,171239830,5550,5550,5550,5550,25
|
|
20230726,131200,171101080,5570,5560,5570,5560,10
|
|
20230726,131100,171045450,5560,5560,5560,5560,0
|
|
20230726,131000,171045450,5560,5560,5560,5560,0
|
|
20230726,130900,171045450,5560,5560,5560,5560,0
|
|
20230726,130800,171045450,5560,5560,5560,5560,0
|
|
20230726,130700,171045450,5560,5560,5560,5560,0
|
|
20230726,130600,171045450,5560,5560,5560,5560,0
|
|
20230726,130500,171045450,5560,5560,5560,5560,0
|
|
20230726,130400,171045450,5560,5560,5560,5560,20
|
|
20230726,130300,170934250,5570,5570,5570,5570,0
|
|
20230726,130200,170934250,5570,5570,5570,5570,8
|
|
20230726,130100,170889690,5570,5570,5570,5570,0
|
|
20230726,130000,170889690,5570,5570,5570,5570,0
|
|
20230726,125900,170889690,5570,5570,5570,5570,8
|
|
20230726,125800,170845130,5560,5560,5560,5560,0
|
|
20230726,125700,170845130,5560,5560,5560,5560,1
|
|
20230726,125600,170839570,5530,5530,5530,5530,0
|
|
20230726,125500,170839570,5530,5530,5530,5530,0
|
|
20230726,125400,170839570,5530,5530,5530,5530,0
|
|
20230726,125300,170839570,5530,5530,5530,5530,0
|
|
20230726,125200,170839570,5530,5530,5530,5530,0
|
|
20230726,125100,170839570,5530,5530,5530,5530,0
|
|
20230726,125000,170839570,5530,5530,5530,5530,0
|
|
20230726,124900,170839570,5530,5570,5570,5530,1570
|
|
20230726,124800,162124850,5590,5590,5590,5590,0
|
|
20230726,124700,162124850,5590,5590,5590,5590,0
|
|
20230726,124600,162124850,5590,5590,5590,5590,0
|
|
20230726,124500,162124850,5590,5590,5590,5590,0
|
|
20230726,124400,162124850,5590,5590,5590,5590,0
|
|
20230726,124300,162124850,5590,5590,5590,5590,0
|
|
20230726,124200,162124850,5590,5590,5590,5590,0
|
|
20230726,124100,162124850,5590,5590,5590,5590,0
|
|
20230726,124000,162124850,5590,5590,5590,5590,13
|
|
20230726,123900,162052180,5580,5580,5580,5580,71
|
|
20230726,123800,161656000,5580,5580,5580,5580,100
|
|
20230726,123700,161098000,5580,5580,5580,5580,0
|
|
20230726,123600,161098000,5580,5580,5580,5580,0
|
|
20230726,123500,161098000,5580,5580,5580,5580,0
|
|
20230726,123400,161098000,5580,5580,5580,5580,0
|
|
20230726,123300,161098000,5580,5580,5580,5580,0
|
|
20230726,123200,161098000,5580,5580,5580,5580,0
|
|
20230726,123100,161098000,5580,5580,5580,5580,10
|
|
20230726,123000,161042200,5580,5580,5580,5580,300
|
|
20230726,122900,159368200,5580,5580,5580,5580,30
|
|
20230726,122800,159200800,5580,5580,5580,5580,0
|
|
20230726,122700,159200800,5580,5580,5580,5580,0
|
|
20230726,122600,159200800,5580,5580,5580,5580,85
|
|
20230726,122500,158726500,5580,5580,5580,5580,0
|
|
20230726,122400,158726500,5580,5580,5580,5580,0
|
|
20230726,122300,158726500,5580,5580,5580,5580,0
|
|
20230726,122200,158726500,5580,5580,5580,5580,0
|
|
20230726,122100,158726500,5580,5580,5580,5580,0
|
|
20230726,122000,158726500,5580,5580,5580,5580,0
|
|
20230726,121900,158726500,5580,5580,5580,5580,0
|
|
20230726,121800,158726500,5580,5580,5580,5580,0
|
|
20230726,121700,158726500,5580,5580,5580,5580,5
|
|
20230726,121600,158698600,5570,5570,5570,5570,0
|
|
20230726,121500,158698600,5570,5570,5570,5570,0
|
|
20230726,121400,158698600,5570,5570,5570,5570,1
|
|
20230726,121300,158693030,5600,5600,5600,5600,0
|
|
20230726,121200,158693030,5600,5600,5600,5600,0
|
|
20230726,121100,158693030,5600,5600,5600,5600,0
|
|
20230726,121000,158693030,5600,5600,5600,5600,0
|
|
20230726,120900,158693030,5600,5600,5600,5600,0
|
|
20230726,120800,158693030,5600,5600,5600,5600,16
|
|
20230726,120700,158603430,5580,5580,5580,5580,0
|
|
20230726,120600,158603430,5580,5580,5580,5580,0
|
|
20230726,120500,158603430,5580,5580,5580,5580,0
|
|
20230726,120400,158603430,5580,5580,5580,5580,50
|
|
20230726,120300,158324430,5580,5580,5580,5580,0
|
|
20230726,120200,158324430,5580,5580,5580,5580,0
|
|
20230726,120100,158324430,5580,5580,5580,5580,0
|
|
20230726,120000,158324430,5580,5580,5580,5580,0
|
|
20230726,115900,158324430,5580,5580,5580,5580,20
|
|
20230726,115800,158212830,5570,5570,5570,5570,0
|
|
20230726,115700,158212830,5570,5570,5570,5570,99
|
|
20230726,115600,157661400,5570,5570,5570,5570,10
|
|
20230726,115500,157605700,5580,5580,5580,5580,0
|
|
20230726,115400,157605700,5580,5580,5580,5580,0
|
|
20230726,115300,157605700,5580,5580,5580,5580,0
|
|
20230726,115200,157605700,5580,5580,5580,5580,9
|
|
20230726,115100,157555480,5580,5580,5580,5580,0
|
|
20230726,115000,157555480,5580,5580,5580,5580,0
|
|
20230726,114900,157555480,5580,5600,5600,5580,194
|
|
20230726,114800,156469890,5600,5600,5600,5600,0
|
|
20230726,114700,156469890,5600,5600,5600,5600,0
|
|
20230726,114600,156469890,5600,5600,5600,5600,2
|
|
20230726,114500,156458690,5590,5590,5590,5590,0
|
|
20230726,114400,156458690,5590,5590,5590,5590,0
|
|
20230726,114300,156458690,5590,5620,5620,5590,91
|
|
20230726,114200,155948210,5610,5610,5610,5610,0
|
|
20230726,114100,155948210,5610,5610,5610,5610,0
|
|
20230726,114000,155948210,5610,5610,5610,5610,0
|
|
20230726,113900,155948210,5610,5600,5650,5600,181
|
|
20230726,113800,154925890,5590,5590,5590,5590,0
|
|
20230726,113700,154925890,5590,5590,5590,5590,1
|
|
20230726,113600,154920300,5600,5600,5600,5600,1
|
|
20230726,113500,154914700,5590,5590,5590,5590,0
|
|
20230726,113400,154914700,5590,5590,5590,5590,0
|
|
20230726,113300,154914700,5590,5590,5590,5590,3
|
|
20230726,113200,154897930,5590,5590,5590,5590,0
|
|
20230726,113100,154897930,5590,5590,5590,5590,1
|
|
20230726,113000,154892340,5620,5610,5620,5610,2
|
|
20230726,112900,154881110,5590,5590,5590,5590,0
|
|
20230726,112800,154881110,5590,5610,5610,5590,14
|
|
20230726,112700,154802590,5590,5600,5600,5590,11
|
|
20230726,112600,154741000,5600,5580,5650,5580,285
|
|
20230726,112500,153140800,5570,5570,5570,5560,3
|
|
20230726,112400,153124100,5550,5550,5550,5550,0
|
|
20230726,112300,153124100,5550,5580,5580,5550,21
|
|
20230726,112200,153006950,5550,5550,5550,5550,1
|
|
20230726,112100,153001400,5550,5550,5550,5550,0
|
|
20230726,112000,153001400,5550,5570,5570,5550,252
|
|
20230726,111900,151597780,5570,5570,5570,5570,23
|
|
20230726,111800,151469670,5570,5570,5570,5570,1
|
|
20230726,111700,151464100,5570,5570,5570,5570,0
|
|
20230726,111600,151464100,5570,5570,5570,5570,0
|
|
20230726,111500,151464100,5570,5570,5570,5570,36
|
|
20230726,111400,151263580,5540,5540,5540,5540,1
|
|
20230726,111300,151258040,5530,5530,5530,5530,0
|
|
20230726,111200,151258040,5530,5580,5580,5530,3003
|
|
20230726,111100,134561810,5600,5600,5600,5600,0
|
|
20230726,111000,134561810,5600,5600,5600,5600,4
|
|
20230726,110900,134539410,5580,5580,5580,5580,0
|
|
20230726,110800,134539410,5580,5590,5590,5580,119
|
|
20230726,110700,133875380,5610,5610,5610,5610,0
|
|
20230726,110600,133875380,5610,5610,5610,5610,0
|
|
20230726,110500,133875380,5610,5610,5610,5610,36
|
|
20230726,110400,133673420,5610,5610,5610,5610,0
|
|
20230726,110300,133673420,5610,5610,5610,5610,2
|
|
20230726,110200,133662200,5590,5590,5590,5590,0
|
|
20230726,110100,133662200,5590,5590,5590,5590,0
|
|
20230726,110000,133662200,5590,5590,5590,5590,88
|
|
20230726,105900,133170280,5570,5570,5570,5570,0
|
|
20230726,105800,133170280,5570,5570,5570,5570,1
|
|
20230726,105700,133164710,5570,5570,5570,5570,1517
|
|
20230726,105600,124715020,5570,5590,5590,5570,592
|
|
20230726,105500,121412160,5590,5590,5590,5590,1
|
|
20230726,105400,121406570,5630,5630,5630,5630,1
|
|
20230726,105300,121400940,5640,5590,5640,5590,52
|
|
20230726,105200,121110160,5590,5590,5590,5590,0
|
|
20230726,105100,121110160,5590,5630,5640,5590,59
|
|
20230726,105000,120778410,5620,5580,5620,5580,286
|
|
20230726,104900,119175380,5580,5580,5580,5580,184
|
|
20230726,104800,118148660,5590,5590,5590,5590,1
|
|
20230726,104700,118143070,5580,5580,5580,5580,50
|
|
20230726,104600,117864070,5580,5580,5580,5580,40
|
|
20230726,104500,117640870,5610,5590,5610,5590,37
|
|
20230726,104400,117433320,5590,5590,5590,5590,90
|
|
20230726,104300,116930220,5620,5590,5620,5590,3
|
|
20230726,104200,116913420,5650,5650,5650,5650,0
|
|
20230726,104100,116913420,5650,5650,5650,5650,0
|
|
20230726,104000,116913420,5650,5580,5650,5580,809
|
|
20230726,103900,112369690,5580,5580,5580,5580,0
|
|
20230726,103800,112369690,5580,5580,5580,5580,0
|
|
20230726,103700,112369690,5580,5580,5580,5580,0
|
|
20230726,103600,112369690,5580,5580,5580,5580,3
|
|
20230726,103500,112352950,5570,5580,5580,5570,106
|
|
20230726,103400,111762440,5580,5580,5610,5580,499
|
|
20230726,103300,108977990,5580,5600,5610,5580,325
|
|
20230726,103200,107161500,5610,5600,5610,5600,1035
|
|
20230726,103100,101357650,5600,5590,5600,5590,2
|
|
20230726,103000,101346460,5590,5580,5590,5570,156
|
|
20230726,102900,100475850,5590,5580,5590,5580,15
|
|
20230726,102800,100392140,5590,5590,5590,5590,256
|
|
20230726,102700,98961100,5590,5590,5590,5590,25
|
|
20230726,102600,98821350,5590,5590,5590,5590,0
|
|
20230726,102500,98821350,5590,5570,5590,5570,80
|
|
20230726,102400,98374220,5570,5570,5570,5570,0
|
|
20230726,102300,98374220,5570,5570,5570,5570,110
|
|
20230726,102200,97761520,5580,5570,5590,5570,4
|
|
20230726,102100,97739210,5600,5570,5600,5570,86
|
|
20230726,102000,97259890,5570,5580,5580,5570,132
|
|
20230726,101900,96523640,5590,5590,5590,5590,0
|
|
20230726,101800,96523640,5590,5600,5610,5590,140
|
|
20230726,101700,95741010,5610,5590,5610,5590,36
|
|
20230726,101600,95539600,5590,5600,5600,5590,196
|
|
20230726,101500,94443600,5600,5600,5600,5600,164
|
|
20230726,101400,93525200,5610,5610,5610,5610,5
|
|
20230726,101300,93497150,5620,5620,5620,5620,0
|
|
20230726,101200,93497150,5620,5590,5620,5590,40
|
|
20230726,101100,93273250,5590,5610,5610,5590,107
|
|
20230726,101000,92674090,5630,5630,5630,5630,14
|
|
20230726,100900,92595270,5630,5630,5630,5630,0
|
|
20230726,100800,92595270,5630,5630,5630,5630,0
|
|
20230726,100700,92595270,5630,5630,5630,5630,0
|
|
20230726,100600,92595270,5630,5630,5630,5630,0
|
|
20230726,100500,92595270,5630,5630,5630,5630,0
|
|
20230726,100400,92595270,5630,5630,5630,5630,0
|
|
20230726,100300,92595270,5630,5590,5630,5590,39
|
|
20230726,100200,92377190,5640,5640,5640,5640,0
|
|
20230726,100100,92377190,5640,5610,5650,5600,1362
|
|
20230726,100000,84748250,5610,5660,5660,5610,566
|
|
20230726,095900,81560670,5670,5670,5670,5670,0
|
|
20230726,095800,81560670,5670,5670,5670,5670,1
|
|
20230726,095700,81555000,5660,5660,5660,5660,0
|
|
20230726,095600,81555000,5660,5670,5670,5660,193
|
|
20230726,095500,80461700,5690,5680,5690,5670,545
|
|
20230726,095400,77369740,5690,5700,5700,5690,1099
|
|
20230726,095300,71107500,5700,5700,5700,5700,75
|
|
20230726,095200,70680000,5720,5720,5720,5720,0
|
|
20230726,095100,70680000,5720,5720,5720,5720,3
|
|
20230726,095000,70662840,5700,5720,5720,5700,180
|
|
20230726,094900,69636310,5720,5720,5720,5720,10
|
|
20230726,094800,69579110,5720,5710,5720,5710,7
|
|
20230726,094700,69539120,5710,5710,5710,5710,0
|
|
20230726,094600,69539120,5710,5710,5710,5710,33
|
|
20230726,094500,69350690,5710,5710,5710,5710,0
|
|
20230726,094400,69350690,5710,5730,5730,5710,1161
|
|
20230726,094300,62715880,5760,5760,5760,5760,0
|
|
20230726,094200,62715880,5760,5760,5760,5760,0
|
|
20230726,094100,62715880,5760,5760,5760,5760,1
|
|
20230726,094000,62710120,5730,5760,5760,5730,28
|
|
20230726,093900,62549470,5760,5750,5760,5720,448
|
|
20230726,093800,59982100,5750,5750,5750,5750,1
|
|
20230726,093700,59976350,5760,5720,5760,5720,5
|
|
20230726,093600,59947590,5740,5740,5740,5740,107
|
|
20230726,093500,59333410,5740,5740,5740,5740,0
|
|
20230726,093400,59333410,5740,5740,5740,5740,1
|
|
20230726,093300,59327670,5730,5730,5730,5730,2
|
|
20230726,093200,59316210,5720,5760,5760,5720,857
|
|
20230726,093100,54407890,5780,5780,5780,5780,0
|
|
20230726,093000,54407890,5780,5780,5780,5770,124
|
|
20230726,092900,53691190,5770,5770,5780,5770,11
|
|
20230726,092800,53627680,5780,5750,5780,5750,2045
|
|
20230726,092700,41852180,5750,5740,5750,5740,22
|
|
20230726,092600,41725890,5740,5740,5740,5740,86
|
|
20230726,092500,41232250,5750,5750,5750,5750,35
|
|
20230726,092400,41031000,5750,5730,5750,5730,87
|
|
20230726,092300,40532240,5720,5730,5730,5720,236
|
|
20230726,092200,39181070,5740,5760,5760,5740,250
|
|
20230726,092100,37745750,5780,5760,5780,5760,38
|
|
20230726,092000,37526850,5780,5770,5780,5770,22
|
|
20230726,091900,37399900,5780,5780,5780,5780,0
|
|
20230726,091800,37399900,5780,5780,5780,5780,0
|
|
20230726,091700,37399900,5780,5770,5780,5770,49
|
|
20230726,091600,37117160,5770,5750,5770,5750,308
|
|
20230726,091500,35346140,5750,5730,5750,5730,15
|
|
20230726,091400,35259990,5730,5730,5730,5730,0
|
|
20230726,091300,35259990,5730,5740,5740,5730,8
|
|
20230726,091200,35214080,5740,5740,5740,5740,7
|
|
20230726,091100,35173900,5720,5750,5750,5720,356
|
|
20230726,091000,33128010,5760,5750,5760,5750,26
|
|
20230726,090900,32978350,5710,5750,5800,5710,684
|
|
20230726,090800,29050570,5750,5800,5800,5750,1418
|
|
20230726,090700,20848450,5800,5820,5820,5800,263
|
|
20230726,090600,19322120,5830,5820,5830,5810,562
|
|
20230726,090500,16046600,5830,5840,5840,5820,553
|
|
20230726,090400,12827630,5850,5860,5860,5850,477
|
|
20230726,090300,10036440,5860,5860,5860,5860,54
|
|
20230726,090200,9720000,5860,5920,5920,5850,412
|
|
20230726,090100,7295590,6000,5960,6000,5960,162
|
|
20230726,090000,6325030,5900,6000,6000,5900,1061
|