681 lines
32 KiB
CSV
681 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,201800,954230490,3200,3200,3200,3200,2684
|
|
20230726,201700,954230490,3200,3200,3200,3200,0
|
|
20230726,201600,954230490,3200,3200,3200,3200,0
|
|
20230726,201500,954230490,3200,3200,3200,3200,0
|
|
20230726,201400,954230490,3200,3200,3200,3200,0
|
|
20230726,201300,954230490,3200,3200,3200,3200,0
|
|
20230726,201200,954230490,3200,3200,3200,3200,0
|
|
20230726,201100,954230490,3200,3200,3200,3200,0
|
|
20230726,201000,954230490,3200,3200,3200,3200,0
|
|
20230726,200900,954230490,3200,3200,3200,3200,0
|
|
20230726,200800,954230490,3200,3200,3200,3200,0
|
|
20230726,200700,954230490,3200,3200,3200,3200,0
|
|
20230726,200600,954230490,3200,3200,3200,3200,0
|
|
20230726,200500,954230490,3200,3200,3200,3200,0
|
|
20230726,200400,954230490,3200,3200,3200,3200,0
|
|
20230726,200300,954230490,3200,3200,3200,3200,0
|
|
20230726,200200,954230490,3200,3200,3200,3200,0
|
|
20230726,200100,954230490,3200,3200,3200,3200,0
|
|
20230726,200000,954230490,3200,3200,3200,3200,0
|
|
20230726,195900,954230490,3200,3200,3200,3200,0
|
|
20230726,195800,954230490,3200,3200,3200,3200,0
|
|
20230726,195700,954230490,3200,3200,3200,3200,0
|
|
20230726,195600,954230490,3200,3200,3200,3200,0
|
|
20230726,195500,954230490,3200,3200,3200,3200,0
|
|
20230726,195400,954230490,3200,3200,3200,3200,0
|
|
20230726,195300,954230490,3200,3200,3200,3200,0
|
|
20230726,195200,954230490,3200,3200,3200,3200,0
|
|
20230726,195100,954230490,3200,3200,3200,3200,0
|
|
20230726,195000,954230490,3200,3200,3200,3200,0
|
|
20230726,194900,954230490,3200,3200,3200,3200,0
|
|
20230726,194800,954230490,3200,3200,3200,3200,2684
|
|
20230726,194700,954230490,3200,3200,3200,3200,0
|
|
20230726,194600,954230490,3200,3200,3200,3200,0
|
|
20230726,194500,954230490,3200,3200,3200,3200,0
|
|
20230726,194400,954230490,3200,3200,3200,3200,0
|
|
20230726,194300,954230490,3200,3200,3200,3200,0
|
|
20230726,194200,954230490,3200,3200,3200,3200,0
|
|
20230726,194100,954230490,3200,3200,3200,3200,0
|
|
20230726,194000,954230490,3200,3200,3200,3200,0
|
|
20230726,193900,954230490,3200,3200,3200,3200,0
|
|
20230726,193800,954230490,3200,3200,3200,3200,0
|
|
20230726,193700,954230490,3200,3200,3200,3200,0
|
|
20230726,193600,954230490,3200,3200,3200,3200,0
|
|
20230726,193500,954230490,3200,3200,3200,3200,0
|
|
20230726,193400,954230490,3200,3200,3200,3200,0
|
|
20230726,193300,954230490,3200,3200,3200,3200,0
|
|
20230726,193200,954230490,3200,3200,3200,3200,0
|
|
20230726,193100,954230490,3200,3200,3200,3200,0
|
|
20230726,193000,954230490,3200,3200,3200,3200,0
|
|
20230726,192900,954230490,3200,3200,3200,3200,0
|
|
20230726,192800,954230490,3200,3200,3200,3200,0
|
|
20230726,192700,954230490,3200,3200,3200,3200,0
|
|
20230726,192600,954230490,3200,3200,3200,3200,0
|
|
20230726,192500,954230490,3200,3200,3200,3200,0
|
|
20230726,192400,954230490,3200,3200,3200,3200,0
|
|
20230726,192300,954230490,3200,3200,3200,3200,0
|
|
20230726,192200,954230490,3200,3200,3200,3200,0
|
|
20230726,192100,954230490,3200,3200,3200,3200,0
|
|
20230726,192000,954230490,3200,3200,3200,3200,0
|
|
20230726,191900,954230490,3200,3200,3200,3200,0
|
|
20230726,191800,954230490,3200,3200,3200,3200,2684
|
|
20230726,191700,954230490,3200,3200,3200,3200,0
|
|
20230726,191600,954230490,3200,3200,3200,3200,0
|
|
20230726,191500,954230490,3200,3200,3200,3200,0
|
|
20230726,191400,954230490,3200,3200,3200,3200,0
|
|
20230726,191300,954230490,3200,3200,3200,3200,0
|
|
20230726,191200,954230490,3200,3200,3200,3200,0
|
|
20230726,191100,954230490,3200,3200,3200,3200,0
|
|
20230726,191000,954230490,3200,3200,3200,3200,0
|
|
20230726,190900,954230490,3200,3200,3200,3200,0
|
|
20230726,190800,954230490,3200,3200,3200,3200,0
|
|
20230726,190700,954230490,3200,3200,3200,3200,0
|
|
20230726,190600,954230490,3200,3200,3200,3200,0
|
|
20230726,190500,954230490,3200,3200,3200,3200,0
|
|
20230726,190400,954230490,3200,3200,3200,3200,0
|
|
20230726,190300,954230490,3200,3200,3200,3200,0
|
|
20230726,190200,954230490,3200,3200,3200,3200,0
|
|
20230726,190100,954230490,3200,3200,3200,3200,0
|
|
20230726,190000,954230490,3200,3200,3200,3200,0
|
|
20230726,185900,954230490,3200,3200,3200,3200,0
|
|
20230726,185800,954230490,3200,3200,3200,3200,0
|
|
20230726,185700,954230490,3200,3200,3200,3200,0
|
|
20230726,185600,954230490,3200,3200,3200,3200,0
|
|
20230726,185500,954230490,3200,3200,3200,3200,0
|
|
20230726,185400,954230490,3200,3200,3200,3200,0
|
|
20230726,185300,954230490,3200,3200,3200,3200,0
|
|
20230726,185200,954230490,3200,3200,3200,3200,0
|
|
20230726,185100,954230490,3200,3200,3200,3200,0
|
|
20230726,185000,954230490,3200,3200,3200,3200,0
|
|
20230726,184900,954230490,3200,3200,3200,3200,0
|
|
20230726,184800,954230490,3200,3200,3200,3200,2684
|
|
20230726,184700,954230490,3200,3200,3200,3200,0
|
|
20230726,184600,954230490,3200,3200,3200,3200,0
|
|
20230726,184500,954230490,3200,3200,3200,3200,0
|
|
20230726,184400,954230490,3200,3200,3200,3200,0
|
|
20230726,184300,954230490,3200,3200,3200,3200,0
|
|
20230726,184200,954230490,3200,3200,3200,3200,0
|
|
20230726,184100,954230490,3200,3200,3200,3200,0
|
|
20230726,184000,954230490,3200,3200,3200,3200,0
|
|
20230726,183900,954230490,3200,3200,3200,3200,0
|
|
20230726,183800,954230490,3200,3200,3200,3200,0
|
|
20230726,183700,954230490,3200,3200,3200,3200,0
|
|
20230726,183600,954230490,3200,3200,3200,3200,0
|
|
20230726,183500,954230490,3200,3200,3200,3200,0
|
|
20230726,183400,954230490,3200,3200,3200,3200,0
|
|
20230726,183300,954230490,3200,3200,3200,3200,0
|
|
20230726,183200,954230490,3200,3200,3200,3200,0
|
|
20230726,183100,954230490,3200,3200,3200,3200,0
|
|
20230726,183000,954230490,3200,3200,3200,3200,0
|
|
20230726,182900,954230490,3200,3200,3200,3200,0
|
|
20230726,182800,954230490,3200,3200,3200,3200,0
|
|
20230726,182700,954230490,3200,3200,3200,3200,0
|
|
20230726,182600,954230490,3200,3200,3200,3200,0
|
|
20230726,182500,954230490,3200,3200,3200,3200,0
|
|
20230726,182400,954230490,3200,3200,3200,3200,0
|
|
20230726,182300,954230490,3200,3200,3200,3200,0
|
|
20230726,182200,954230490,3200,3200,3200,3200,0
|
|
20230726,182100,954230490,3200,3200,3200,3200,0
|
|
20230726,182000,954230490,3200,3200,3200,3200,0
|
|
20230726,181900,954230490,3200,3200,3200,3200,0
|
|
20230726,181800,954230490,3200,3200,3200,3200,2684
|
|
20230726,181700,954230490,3200,3200,3200,3200,0
|
|
20230726,181600,954230490,3200,3200,3200,3200,0
|
|
20230726,181500,954230490,3200,3200,3200,3200,0
|
|
20230726,181400,954230490,3200,3200,3200,3200,0
|
|
20230726,181300,954230490,3200,3200,3200,3200,0
|
|
20230726,181200,954230490,3200,3200,3200,3200,0
|
|
20230726,181100,954230490,3200,3200,3200,3200,0
|
|
20230726,181000,954230490,3200,3200,3200,3200,0
|
|
20230726,180900,954230490,3200,3200,3200,3200,0
|
|
20230726,180800,954230490,3200,3200,3200,3200,0
|
|
20230726,180700,954230490,3200,3200,3200,3200,0
|
|
20230726,180600,954230490,3200,3200,3200,3200,0
|
|
20230726,180500,954230490,3200,3200,3200,3200,0
|
|
20230726,180400,954230490,3200,3200,3200,3200,0
|
|
20230726,180300,954230490,3200,3200,3200,3200,0
|
|
20230726,180200,954230490,3200,3200,3200,3200,0
|
|
20230726,180100,954230490,3200,3200,3200,3200,0
|
|
20230726,180000,954230490,3200,3200,3200,3200,0
|
|
20230726,175900,954230490,3200,3200,3200,3200,0
|
|
20230726,175800,954230490,3200,3200,3200,3200,0
|
|
20230726,175700,954230490,3200,3200,3200,3200,0
|
|
20230726,175600,954230490,3200,3200,3200,3200,0
|
|
20230726,175500,954230490,3200,3200,3200,3200,0
|
|
20230726,175400,954230490,3200,3200,3200,3200,0
|
|
20230726,175300,954230490,3200,3200,3200,3200,0
|
|
20230726,175200,954230490,3200,3200,3200,3200,0
|
|
20230726,175100,954230490,3200,3200,3200,3200,0
|
|
20230726,175000,954230490,3200,3200,3200,3200,0
|
|
20230726,174900,954230490,3200,3200,3200,3200,0
|
|
20230726,174800,954230490,3200,3200,3200,3200,2684
|
|
20230726,174700,954230490,3200,3200,3200,3200,0
|
|
20230726,174600,954230490,3200,3200,3200,3200,0
|
|
20230726,174500,954230490,3200,3200,3200,3200,0
|
|
20230726,174400,954230490,3200,3200,3200,3200,0
|
|
20230726,174300,954230490,3200,3200,3200,3200,0
|
|
20230726,174200,954230490,3200,3200,3200,3200,0
|
|
20230726,174100,954230490,3200,3200,3200,3200,0
|
|
20230726,174000,954230490,3200,3200,3200,3200,0
|
|
20230726,173900,954230490,3200,3200,3200,3200,0
|
|
20230726,173800,954230490,3200,3200,3200,3200,0
|
|
20230726,173700,954230490,3200,3200,3200,3200,0
|
|
20230726,173600,954230490,3200,3200,3200,3200,0
|
|
20230726,173500,954230490,3200,3200,3200,3200,0
|
|
20230726,173400,954230490,3200,3200,3200,3200,0
|
|
20230726,173300,954230490,3200,3200,3200,3200,0
|
|
20230726,173200,954230490,3200,3200,3200,3200,0
|
|
20230726,173100,954230490,3200,3200,3200,3200,0
|
|
20230726,173000,954230490,3200,3200,3200,3200,0
|
|
20230726,172900,954230490,3200,3200,3200,3200,0
|
|
20230726,172800,954230490,3200,3200,3200,3200,0
|
|
20230726,172700,954230490,3200,3200,3200,3200,0
|
|
20230726,172600,954230490,3200,3200,3200,3200,0
|
|
20230726,172500,954230490,3200,3200,3200,3200,0
|
|
20230726,172400,954230490,3200,3200,3200,3200,0
|
|
20230726,172300,954230490,3200,3200,3200,3200,0
|
|
20230726,172200,954230490,3200,3200,3200,3200,0
|
|
20230726,172100,954230490,3200,3200,3200,3200,0
|
|
20230726,172000,954230490,3200,3200,3200,3200,0
|
|
20230726,171900,954230490,3200,3200,3200,3200,0
|
|
20230726,171800,954230490,3200,3200,3200,3200,2684
|
|
20230726,171700,954230490,3200,3200,3200,3200,0
|
|
20230726,171600,954230490,3200,3200,3200,3200,0
|
|
20230726,171500,954230490,3200,3200,3200,3200,0
|
|
20230726,171400,954230490,3200,3200,3200,3200,0
|
|
20230726,171300,954230490,3200,3200,3200,3200,0
|
|
20230726,171200,954230490,3200,3200,3200,3200,0
|
|
20230726,171100,954230490,3200,3200,3200,3200,0
|
|
20230726,171000,954230490,3200,3200,3200,3200,0
|
|
20230726,170900,954230490,3200,3200,3200,3200,0
|
|
20230726,170800,954230490,3200,3200,3200,3200,0
|
|
20230726,170700,954230490,3200,3200,3200,3200,0
|
|
20230726,170600,954230490,3200,3200,3200,3200,0
|
|
20230726,170500,954230490,3200,3200,3200,3200,0
|
|
20230726,170400,954230490,3200,3200,3200,3200,0
|
|
20230726,170300,954230490,3200,3200,3200,3200,0
|
|
20230726,170200,954230490,3200,3200,3200,3200,0
|
|
20230726,170100,954230490,3200,3200,3200,3200,0
|
|
20230726,170000,954230490,3200,3200,3200,3200,0
|
|
20230726,165900,954230490,3200,3200,3200,3200,0
|
|
20230726,165800,954230490,3200,3200,3200,3200,0
|
|
20230726,165700,954230490,3200,3200,3200,3200,0
|
|
20230726,165600,954230490,3200,3200,3200,3200,0
|
|
20230726,165500,954230490,3200,3200,3200,3200,0
|
|
20230726,165400,954230490,3200,3200,3200,3200,0
|
|
20230726,165300,954230490,3200,3200,3200,3200,0
|
|
20230726,165200,954230490,3200,3200,3200,3200,0
|
|
20230726,165100,954230490,3200,3200,3200,3200,0
|
|
20230726,165000,954230490,3200,3200,3200,3200,0
|
|
20230726,164900,954230490,3200,3200,3200,3200,0
|
|
20230726,164800,954230490,3200,3200,3200,3200,2684
|
|
20230726,164700,954230490,3200,3200,3200,3200,0
|
|
20230726,164600,954230490,3200,3200,3200,3200,0
|
|
20230726,164500,954230490,3200,3200,3200,3200,0
|
|
20230726,164400,954230490,3200,3200,3200,3200,0
|
|
20230726,164300,954230490,3200,3200,3200,3200,0
|
|
20230726,164200,954230490,3200,3200,3200,3200,0
|
|
20230726,164100,954230490,3200,3200,3200,3200,0
|
|
20230726,164000,954230490,3200,3200,3200,3200,0
|
|
20230726,163900,954230490,3200,3200,3200,3200,0
|
|
20230726,163800,954230490,3200,3200,3200,3200,0
|
|
20230726,163700,954230490,3200,3200,3200,3200,0
|
|
20230726,163600,954230490,3200,3200,3200,3200,0
|
|
20230726,163500,954230490,3200,3200,3200,3200,0
|
|
20230726,163400,954230490,3200,3200,3200,3200,0
|
|
20230726,163300,954230490,3200,3200,3200,3200,0
|
|
20230726,163200,954230490,3200,3200,3200,3200,0
|
|
20230726,163100,954230490,3200,3200,3200,3200,0
|
|
20230726,163000,954230490,3200,3200,3200,3200,0
|
|
20230726,162900,954230490,3200,3200,3200,3200,0
|
|
20230726,162800,954230490,3200,3200,3200,3200,0
|
|
20230726,162700,954230490,3200,3200,3200,3200,0
|
|
20230726,162600,954230490,3200,3200,3200,3200,0
|
|
20230726,162500,954230490,3200,3200,3200,3200,0
|
|
20230726,162400,954230490,3200,3200,3200,3200,0
|
|
20230726,162300,954230490,3200,3200,3200,3200,0
|
|
20230726,162200,954230490,3200,3200,3200,3200,0
|
|
20230726,162100,954230490,3200,3200,3200,3200,0
|
|
20230726,162000,954230490,3200,3200,3200,3200,0
|
|
20230726,161900,954230490,3200,3200,3200,3200,0
|
|
20230726,161800,954230490,3200,3200,3200,3200,2684
|
|
20230726,161700,954230490,3200,3200,3200,3200,0
|
|
20230726,161600,954230490,3200,3200,3200,3200,0
|
|
20230726,161500,954230490,3200,3200,3200,3200,0
|
|
20230726,161400,954230490,3200,3200,3200,3200,0
|
|
20230726,161300,954230490,3200,3200,3200,3200,0
|
|
20230726,161200,954230490,3200,3200,3200,3200,0
|
|
20230726,161100,954230490,3200,3200,3200,3200,0
|
|
20230726,161000,954230490,3200,3200,3200,3200,0
|
|
20230726,160900,954230490,3200,3200,3200,3200,0
|
|
20230726,160800,954230490,3200,3200,3200,3200,0
|
|
20230726,160700,954230490,3200,3200,3200,3200,0
|
|
20230726,160600,954230490,3200,3200,3200,3200,0
|
|
20230726,160500,954230490,3200,3200,3200,3200,0
|
|
20230726,160400,954230490,3200,3200,3200,3200,0
|
|
20230726,160300,954230490,3200,3200,3200,3200,0
|
|
20230726,160200,954230490,3200,3200,3200,3200,0
|
|
20230726,160100,954230490,3200,3200,3200,3200,0
|
|
20230726,160000,954230490,3200,3200,3200,3200,0
|
|
20230726,155900,954230490,3200,3200,3200,3200,0
|
|
20230726,155800,954230490,3200,3200,3200,3200,0
|
|
20230726,155700,954230490,3200,3200,3200,3200,0
|
|
20230726,155600,954230490,3200,3200,3200,3200,0
|
|
20230726,155500,954230490,3200,3200,3200,3200,0
|
|
20230726,155400,954230490,3200,3200,3200,3200,0
|
|
20230726,155300,954230490,3200,3200,3200,3200,0
|
|
20230726,155200,954230490,3200,3200,3200,3200,0
|
|
20230726,155100,954230490,3200,3200,3200,3200,0
|
|
20230726,155000,954230490,3200,3200,3200,3200,0
|
|
20230726,154900,954230490,3200,3200,3200,3200,0
|
|
20230726,154800,954230490,3200,3200,3200,3200,2684
|
|
20230726,154700,954230490,3200,3200,3200,3200,0
|
|
20230726,154600,954230490,3200,3200,3200,3200,0
|
|
20230726,154500,954230490,3200,3200,3200,3200,0
|
|
20230726,154400,954230490,3200,3200,3200,3200,0
|
|
20230726,154300,954230490,3200,3200,3200,3200,0
|
|
20230726,154200,954230490,3200,3200,3200,3200,0
|
|
20230726,154100,954230490,3200,3200,3200,3200,0
|
|
20230726,154000,954230490,3200,3200,3200,3200,0
|
|
20230726,153900,954230490,3200,3200,3200,3200,0
|
|
20230726,153800,954230490,3200,3200,3200,3200,0
|
|
20230726,153700,954230490,3200,3200,3200,3200,0
|
|
20230726,153600,954230490,3200,3200,3200,3200,0
|
|
20230726,153500,954230490,3200,3200,3200,3200,0
|
|
20230726,153400,954230490,3200,3200,3200,3200,0
|
|
20230726,153300,954230490,3200,3200,3200,3200,0
|
|
20230726,153200,954230490,3200,3200,3200,3200,0
|
|
20230726,153100,954230490,3200,3200,3200,3200,0
|
|
20230726,153000,954230490,3200,3200,3200,3200,2684
|
|
20230726,152900,945641690,3235,3235,3235,3235,0
|
|
20230726,152800,945641690,3235,3235,3235,3235,0
|
|
20230726,152700,945641690,3235,3235,3235,3235,0
|
|
20230726,152600,945641690,3235,3235,3235,3235,0
|
|
20230726,152500,945641690,3235,3235,3235,3235,0
|
|
20230726,152400,945641690,3235,3235,3235,3235,0
|
|
20230726,152300,945641690,3235,3235,3235,3235,0
|
|
20230726,152200,945641690,3235,3235,3235,3235,0
|
|
20230726,152100,945641690,3235,3235,3235,3235,0
|
|
20230726,152000,945641690,3235,3235,3235,3235,0
|
|
20230726,151900,945641690,3235,3220,3235,3220,2193
|
|
20230726,151800,938557460,3220,3200,3220,3200,712
|
|
20230726,151700,936269690,3200,3195,3200,3195,1191
|
|
20230726,151600,932463755,3200,3195,3200,3195,109
|
|
20230726,151500,932115495,3200,3200,3200,3200,0
|
|
20230726,151400,932115495,3200,3200,3200,3200,0
|
|
20230726,151300,932115495,3200,3200,3200,3200,0
|
|
20230726,151200,932115495,3200,3200,3200,3200,73
|
|
20230726,151100,931881895,3210,3210,3210,3210,0
|
|
20230726,151000,931881895,3210,3205,3210,3200,10
|
|
20230726,150900,931849880,3215,3200,3215,3200,95
|
|
20230726,150800,931545635,3205,3200,3205,3175,1720
|
|
20230726,150700,926064800,3195,3185,3195,3185,332
|
|
20230726,150600,925005880,3200,3195,3200,3170,3501
|
|
20230726,150500,913854960,3200,3200,3200,3200,313
|
|
20230726,150400,912853360,3200,3205,3205,3200,500
|
|
20230726,150300,911251315,3215,3210,3215,3210,45
|
|
20230726,150200,911106855,3210,3215,3215,3210,649
|
|
20230726,150100,909023410,3215,3215,3215,3215,0
|
|
20230726,150000,909023410,3215,3215,3215,3210,23
|
|
20230726,145900,908949495,3215,3215,3215,3215,1
|
|
20230726,145800,908946280,3215,3215,3215,3215,170
|
|
20230726,145700,908399730,3210,3210,3210,3210,500
|
|
20230726,145600,906794730,3215,3215,3215,3215,2
|
|
20230726,145500,906788300,3210,3215,3215,3210,1663
|
|
20230726,145400,901448905,3220,3220,3220,3220,0
|
|
20230726,145300,901448905,3220,3220,3220,3220,0
|
|
20230726,145200,901448905,3220,3220,3220,3215,2100
|
|
20230726,145100,894687155,3220,3210,3220,3210,1308
|
|
20230726,145000,890475935,3205,3205,3205,3205,0
|
|
20230726,144900,890475935,3205,3205,3205,3205,0
|
|
20230726,144800,890475935,3205,3205,3205,3205,250
|
|
20230726,144700,889674685,3205,3205,3205,3205,100
|
|
20230726,144600,889354185,3205,3205,3205,3205,1
|
|
20230726,144500,889350980,3200,3200,3200,3200,0
|
|
20230726,144400,889350980,3200,3215,3215,3200,212
|
|
20230726,144300,888672550,3200,3215,3215,3200,451
|
|
20230726,144200,887228835,3200,3200,3200,3200,100
|
|
20230726,144100,886908835,3220,3220,3220,3220,1
|
|
20230726,144000,886905615,3215,3215,3215,3215,322
|
|
20230726,143900,885870385,3210,3210,3210,3210,0
|
|
20230726,143800,885870385,3210,3200,3210,3200,7
|
|
20230726,143700,885847960,3200,3200,3200,3200,33
|
|
20230726,143600,885742360,3195,3195,3195,3195,319
|
|
20230726,143500,884723155,3195,3195,3195,3195,0
|
|
20230726,143400,884723155,3195,3195,3195,3195,2
|
|
20230726,143300,884716765,3180,3180,3180,3180,217
|
|
20230726,143200,884026705,3185,3185,3185,3185,283
|
|
20230726,143100,883125350,3195,3195,3195,3195,14
|
|
20230726,143000,883080620,3195,3185,3195,3185,23
|
|
20230726,142900,883007335,3185,3185,3185,3185,384
|
|
20230726,142800,881784295,3190,3175,3190,3175,23714
|
|
20230726,142700,806490105,3170,3170,3170,3170,1017
|
|
20230726,142600,803266215,3170,3170,3170,3170,0
|
|
20230726,142500,803266215,3170,3170,3170,3170,0
|
|
20230726,142400,803266215,3170,3170,3170,3170,140
|
|
20230726,142300,802822415,3170,3175,3175,3170,10
|
|
20230726,142200,802790690,3175,3175,3175,3175,2
|
|
20230726,142100,802784340,3170,3170,3170,3170,61
|
|
20230726,142000,802590970,3180,3180,3180,3180,0
|
|
20230726,141900,802590970,3180,3180,3180,3180,13
|
|
20230726,141800,802549630,3175,3170,3175,3170,5596
|
|
20230726,141700,784807810,3170,3170,3170,3170,756
|
|
20230726,141600,782411290,3170,3170,3170,3170,180
|
|
20230726,141500,781840690,3170,3170,3170,3170,100
|
|
20230726,141400,781523690,3150,3165,3170,3150,1802
|
|
20230726,141300,775841270,3165,3165,3165,3165,1
|
|
20230726,141200,775838105,3170,3170,3170,3170,0
|
|
20230726,141100,775838105,3170,3170,3170,3170,0
|
|
20230726,141000,775838105,3170,3170,3170,3170,30
|
|
20230726,140900,775743005,3170,3165,3170,3165,570
|
|
20230726,140800,773938655,3165,3165,3165,3165,34
|
|
20230726,140700,773831045,3165,3155,3165,3155,124
|
|
20230726,140600,773439485,3155,3160,3160,3155,370
|
|
20230726,140500,772271685,3160,3160,3165,3160,41
|
|
20230726,140400,772142120,3160,3160,3160,3155,681
|
|
20230726,140300,769992160,3155,3155,3155,3155,1952
|
|
20230726,140200,763833600,3155,3155,3155,3155,0
|
|
20230726,140100,763833600,3155,3155,3155,3155,608
|
|
20230726,140000,761915360,3155,3155,3155,3155,4
|
|
20230726,135900,761902740,3150,3150,3150,3150,104
|
|
20230726,135800,761575140,3150,3165,3165,3150,1732
|
|
20230726,135700,756119060,3155,3160,3160,3155,6161
|
|
20230726,135600,736680630,3165,3165,3165,3165,1
|
|
20230726,135500,736677465,3165,3160,3165,3160,1000
|
|
20230726,135400,733517460,3170,3170,3170,3170,100
|
|
20230726,135300,733200460,3170,3170,3170,3170,1
|
|
20230726,135200,733197290,3155,3160,3170,3155,23590
|
|
20230726,135100,658770820,3155,3165,3165,3155,5858
|
|
20230726,135000,640257250,3170,3170,3170,3170,4
|
|
20230726,134900,640244570,3170,3170,3170,3170,0
|
|
20230726,134800,640244570,3170,3170,3170,3170,850
|
|
20230726,134700,637550070,3180,3180,3180,3180,94
|
|
20230726,134600,637251150,3180,3180,3180,3180,0
|
|
20230726,134500,637251150,3180,3180,3180,3180,10
|
|
20230726,134400,637219350,3180,3160,3180,3160,1001
|
|
20230726,134300,634056170,3180,3180,3180,3180,6
|
|
20230726,134200,634037090,3180,3180,3180,3180,0
|
|
20230726,134100,634037090,3180,3180,3180,3180,100
|
|
20230726,134000,633719090,3180,3180,3180,3180,0
|
|
20230726,133900,633719090,3180,3160,3180,3160,147
|
|
20230726,133800,633254470,3155,3155,3155,3155,0
|
|
20230726,133700,633254470,3155,3155,3155,3155,0
|
|
20230726,133600,633254470,3155,3180,3180,3155,3711
|
|
20230726,133500,621510910,3205,3205,3205,3205,0
|
|
20230726,133400,621510910,3205,3195,3205,3195,90
|
|
20230726,133300,621223350,3205,3205,3205,3205,0
|
|
20230726,133200,621223350,3205,3205,3205,3205,0
|
|
20230726,133100,621223350,3205,3200,3205,3200,1500
|
|
20230726,133000,616418725,3200,3200,3200,3200,0
|
|
20230726,132900,616418725,3200,3200,3200,3200,3
|
|
20230726,132800,616409125,3175,3190,3190,3175,1444
|
|
20230726,132700,611815185,3200,3200,3200,3200,2000
|
|
20230726,132600,605415185,3200,3200,3200,3200,0
|
|
20230726,132500,605415185,3200,3200,3200,3200,0
|
|
20230726,132400,605415185,3200,3185,3200,3185,1434
|
|
20230726,132300,600847835,3185,3185,3185,3185,171
|
|
20230726,132200,600303200,3170,3180,3180,3170,5879
|
|
20230726,132100,581652685,3185,3185,3185,3185,0
|
|
20230726,132000,581652685,3185,3180,3185,3180,575
|
|
20230726,131900,579824180,3170,3170,3170,3170,0
|
|
20230726,131800,579824180,3170,3170,3170,3170,1600
|
|
20230726,131700,574752180,3170,3185,3185,3170,6440
|
|
20230726,131600,554288220,3185,3185,3185,3185,25
|
|
20230726,131500,554208595,3185,3185,3185,3185,0
|
|
20230726,131400,554208595,3185,3185,3185,3185,0
|
|
20230726,131300,554208595,3185,3185,3185,3185,351
|
|
20230726,131200,553090660,3185,3185,3185,3185,552
|
|
20230726,131100,551332540,3185,3185,3185,3185,0
|
|
20230726,131000,551332540,3185,3200,3200,3185,195
|
|
20230726,130900,550710715,3205,3205,3205,3205,0
|
|
20230726,130800,550710715,3205,3200,3205,3200,8
|
|
20230726,130700,550685095,3190,3185,3190,3185,201
|
|
20230726,130600,550044905,3185,3190,3190,3185,1199
|
|
20230726,130500,546224260,3195,3195,3195,3195,0
|
|
20230726,130400,546224260,3195,3195,3195,3195,0
|
|
20230726,130300,546224260,3195,3195,3195,3195,369
|
|
20230726,130200,545045305,3205,3205,3205,3205,0
|
|
20230726,130100,545045305,3205,3205,3205,3205,0
|
|
20230726,130000,545045305,3205,3200,3205,3200,1530
|
|
20230726,125900,540149155,3205,3205,3205,3205,0
|
|
20230726,125800,540149155,3205,3205,3205,3205,0
|
|
20230726,125700,540149155,3205,3205,3205,3205,30
|
|
20230726,125600,540053005,3205,3205,3205,3205,0
|
|
20230726,125500,540053005,3205,3205,3205,3205,300
|
|
20230726,125400,539091505,3205,3205,3205,3205,30
|
|
20230726,125300,538995355,3190,3190,3195,3190,190
|
|
20230726,125200,538389245,3205,3205,3205,3205,0
|
|
20230726,125100,538389245,3205,3205,3205,3205,30
|
|
20230726,125000,538293095,3200,3200,3200,3200,369
|
|
20230726,124900,537112295,3200,3200,3200,3200,44
|
|
20230726,124800,536971495,3200,3200,3200,3200,0
|
|
20230726,124700,536971495,3200,3185,3200,3185,82
|
|
20230726,124600,536709875,3185,3185,3185,3185,18
|
|
20230726,124500,536652545,3200,3200,3200,3200,0
|
|
20230726,124400,536652545,3200,3200,3200,3200,30
|
|
20230726,124300,536556545,3200,3200,3200,3200,94
|
|
20230726,124200,536255745,3185,3200,3200,3185,5400
|
|
20230726,124100,519000560,3200,3230,3230,3200,2035
|
|
20230726,124000,512479670,3215,3215,3215,3215,0
|
|
20230726,123900,512479670,3215,3215,3215,3215,0
|
|
20230726,123800,512479670,3215,3235,3235,3215,54
|
|
20230726,123700,512305460,3240,3240,3240,3240,0
|
|
20230726,123600,512305460,3240,3240,3240,3240,0
|
|
20230726,123500,512305460,3240,3240,3240,3240,45
|
|
20230726,123400,512159660,3240,3240,3240,3240,0
|
|
20230726,123300,512159660,3240,3240,3240,3240,55
|
|
20230726,123200,511981460,3240,3240,3240,3240,0
|
|
20230726,123100,511981460,3240,3230,3240,3210,5930
|
|
20230726,123000,492895665,3245,3245,3245,3245,0
|
|
20230726,122900,492895665,3245,3245,3245,3245,0
|
|
20230726,122800,492895665,3245,3255,3255,3245,525
|
|
20230726,122700,491191740,3255,3255,3255,3255,0
|
|
20230726,122600,491191740,3255,3245,3255,3245,55
|
|
20230726,122500,491012765,3245,3255,3255,3245,40
|
|
20230726,122400,490882665,3245,3245,3245,3245,0
|
|
20230726,122300,490882665,3245,3245,3245,3245,0
|
|
20230726,122200,490882665,3245,3245,3245,3245,30
|
|
20230726,122100,490785315,3245,3245,3245,3245,17
|
|
20230726,122000,490730150,3245,3245,3245,3245,0
|
|
20230726,121900,490730150,3245,3245,3245,3245,22
|
|
20230726,121800,490658760,3260,3260,3260,3260,30
|
|
20230726,121700,490560960,3245,3245,3245,3245,0
|
|
20230726,121600,490560960,3245,3250,3250,3245,34
|
|
20230726,121500,490450465,3255,3255,3255,3255,30
|
|
20230726,121400,490352815,3250,3250,3250,3250,0
|
|
20230726,121300,490352815,3250,3250,3250,3250,1487
|
|
20230726,121200,485520065,3245,3245,3245,3245,1132
|
|
20230726,121100,481846725,3245,3245,3245,3245,0
|
|
20230726,121000,481846725,3245,3245,3245,3245,0
|
|
20230726,120900,481846725,3245,3245,3245,3245,30
|
|
20230726,120800,481749375,3245,3245,3245,3245,0
|
|
20230726,120700,481749375,3245,3245,3245,3245,0
|
|
20230726,120600,481749375,3245,3245,3245,3245,0
|
|
20230726,120500,481749375,3245,3245,3245,3245,30
|
|
20230726,120400,481652025,3245,3245,3245,3245,0
|
|
20230726,120300,481652025,3245,3245,3245,3245,0
|
|
20230726,120200,481652025,3245,3220,3245,3220,1130
|
|
20230726,120100,478010325,3210,3210,3210,3210,0
|
|
20230726,120000,478010325,3210,3235,3235,3210,600
|
|
20230726,115900,476080810,3250,3250,3250,3250,30
|
|
20230726,115800,475983310,3235,3235,3235,3235,0
|
|
20230726,115700,475983310,3235,3235,3235,3235,0
|
|
20230726,115600,475983310,3235,3260,3260,3235,120
|
|
20230726,115500,475594360,3235,3245,3245,3235,1105
|
|
20230726,115400,472014600,3255,3255,3255,3255,0
|
|
20230726,115300,472014600,3255,3255,3255,3255,30
|
|
20230726,115200,471916950,3255,3255,3255,3255,0
|
|
20230726,115100,471916950,3255,3255,3255,3255,0
|
|
20230726,115000,471916950,3255,3255,3255,3255,4
|
|
20230726,114900,471903930,3255,3255,3255,3255,30
|
|
20230726,114800,471806280,3255,3255,3255,3255,19
|
|
20230726,114700,471744435,3260,3260,3260,3260,0
|
|
20230726,114600,471744435,3260,3260,3260,3260,30
|
|
20230726,114500,471646635,3265,3265,3265,3265,0
|
|
20230726,114400,471646635,3265,3265,3265,3265,11
|
|
20230726,114300,471610720,3275,3275,3275,3275,230
|
|
20230726,114200,470857470,3265,3275,3275,3265,16
|
|
20230726,114100,470805170,3270,3270,3270,3270,1581
|
|
20230726,114000,465635300,3270,3260,3270,3260,80
|
|
20230726,113900,465374425,3260,3260,3260,3260,0
|
|
20230726,113800,465374425,3260,3260,3260,3260,40
|
|
20230726,113700,465244025,3260,3260,3260,3260,3
|
|
20230726,113600,465234245,3255,3255,3255,3255,11
|
|
20230726,113500,465198440,3240,3240,3250,3240,1319
|
|
20230726,113400,460916985,3240,3240,3240,3240,3
|
|
20230726,113300,460907265,3235,3240,3240,3235,39
|
|
20230726,113200,460780950,3235,3235,3235,3235,99
|
|
20230726,113100,460460685,3235,3240,3240,3235,324
|
|
20230726,113000,459412510,3235,3240,3240,3235,31
|
|
20230726,112900,459312075,3240,3240,3240,3240,100
|
|
20230726,112800,458988075,3240,3240,3240,3240,5
|
|
20230726,112700,458971875,3240,3235,3240,3235,3114
|
|
20230726,112600,448890695,3230,3230,3230,3230,0
|
|
20230726,112500,448890695,3230,3230,3230,3230,0
|
|
20230726,112400,448890695,3230,3230,3230,3230,3000
|
|
20230726,112300,439200695,3230,3230,3230,3230,31
|
|
20230726,112200,439100565,3230,3230,3230,3230,0
|
|
20230726,112100,439100565,3230,3225,3230,3225,2
|
|
20230726,112000,439094110,3220,3220,3220,3220,1
|
|
20230726,111900,439090890,3215,3215,3215,3215,3
|
|
20230726,111800,439081245,3215,3215,3215,3215,1000
|
|
20230726,111700,435866245,3210,3210,3215,3210,87
|
|
20230726,111600,435586825,3210,3200,3210,3200,3000
|
|
20230726,111500,425957195,3200,3200,3200,3200,3
|
|
20230726,111400,425947595,3210,3210,3210,3210,30
|
|
20230726,111300,425851295,3190,3190,3190,3190,0
|
|
20230726,111200,425851295,3190,3190,3190,3190,1
|
|
20230726,111100,425848105,3210,3210,3210,3210,0
|
|
20230726,111000,425848105,3210,3210,3210,3210,130
|
|
20230726,110900,425430805,3210,3210,3210,3210,0
|
|
20230726,110800,425430805,3210,3210,3210,3210,0
|
|
20230726,110700,425430805,3210,3205,3210,3205,82
|
|
20230726,110600,425167835,3205,3205,3205,3180,4003
|
|
20230726,110500,412420080,3210,3210,3210,3210,50
|
|
20230726,110400,412259580,3210,3210,3210,3210,651
|
|
20230726,110300,410169870,3210,3210,3210,3210,64
|
|
20230726,110200,409964430,3210,3210,3210,3210,1563
|
|
20230726,110100,404947200,3230,3230,3230,3230,32
|
|
20230726,110000,404843840,3230,3230,3230,3230,0
|
|
20230726,105900,404843840,3230,3230,3230,3230,0
|
|
20230726,105800,404843840,3230,3230,3230,3230,30
|
|
20230726,105700,404746940,3205,3205,3205,3205,6
|
|
20230726,105600,404727710,3205,3240,3240,3205,1104
|
|
20230726,105500,401175885,3240,3235,3240,3215,713
|
|
20230726,105400,398869220,3235,3220,3235,3220,335
|
|
20230726,105300,397787160,3220,3215,3220,3215,46
|
|
20230726,105200,397639050,3215,3205,3215,3205,3997
|
|
20230726,105100,384828620,3200,3180,3200,3175,730
|
|
20230726,105000,382498680,3180,3190,3190,3180,447
|
|
20230726,104900,381072770,3190,3190,3190,3190,2982
|
|
20230726,104800,371560190,3190,3190,3190,3190,30
|
|
20230726,104700,371464490,3180,3185,3185,3180,1503
|
|
20230726,104600,366679445,3185,3185,3185,3180,163
|
|
20230726,104500,366161055,3185,3185,3185,3180,430
|
|
20230726,104400,364793500,3185,3190,3190,3185,590
|
|
20230726,104300,362911905,3205,3205,3205,3205,0
|
|
20230726,104200,362911905,3205,3205,3205,3205,100
|
|
20230726,104100,362591405,3205,3205,3205,3190,78
|
|
20230726,104000,362341700,3190,3190,3190,3190,43
|
|
20230726,103900,362204530,3190,3195,3195,3190,1229
|
|
20230726,103800,358278280,3220,3200,3220,3200,102
|
|
20230726,103700,357951240,3200,3200,3200,3200,76
|
|
20230726,103600,357708040,3225,3225,3225,3225,0
|
|
20230726,103500,357708040,3225,3225,3225,3200,3040
|
|
20230726,103400,347954315,3225,3225,3225,3225,0
|
|
20230726,103300,347954315,3225,3225,3225,3225,300
|
|
20230726,103200,346986815,3220,3220,3220,3220,50
|
|
20230726,103100,346825815,3220,3195,3225,3195,2237
|
|
20230726,103000,339678250,3195,3195,3195,3195,1162
|
|
20230726,102900,335965660,3190,3190,3190,3190,4244
|
|
20230726,102800,322427300,3190,3210,3220,3175,4025
|
|
20230726,102700,309584390,3195,3205,3205,3185,2766
|
|
20230726,102600,300740630,3205,3205,3205,3205,337
|
|
20230726,102500,299660545,3210,3210,3210,3210,753
|
|
20230726,102400,297243415,3215,3215,3215,3215,2307
|
|
20230726,102300,289826410,3220,3220,3220,3220,992
|
|
20230726,102200,286632170,3220,3235,3235,3220,380
|
|
20230726,102100,285408120,3225,3230,3230,3225,1040
|
|
20230726,102000,282053970,3235,3235,3235,3235,552
|
|
20230726,101900,280268250,3235,3240,3240,3235,98
|
|
20230726,101800,279951070,3240,3240,3240,3240,10
|
|
20230726,101700,279918670,3240,3240,3240,3240,1000
|
|
20230726,101600,276678670,3240,3240,3240,3240,30
|
|
20230726,101500,276581470,3215,3215,3215,3215,0
|
|
20230726,101400,276581470,3215,3220,3220,3215,324
|
|
20230726,101300,275539190,3215,3220,3220,3215,1372
|
|
20230726,101200,271122710,3240,3220,3240,3220,1162
|
|
20230726,101100,267380470,3220,3220,3220,3220,6
|
|
20230726,101000,267361150,3220,3220,3220,3220,1
|
|
20230726,100900,267357930,3245,3220,3245,3220,954
|
|
20230726,100800,264285300,3245,3225,3245,3225,89
|
|
20230726,100700,263998095,3225,3225,3225,3225,120
|
|
20230726,100600,263611095,3225,3245,3245,3225,600
|
|
20230726,100500,261670095,3225,3245,3245,3225,541
|
|
20230726,100400,259925175,3245,3245,3245,3245,0
|
|
20230726,100300,259925175,3245,3245,3245,3245,0
|
|
20230726,100200,259925175,3245,3240,3245,3240,20
|
|
20230726,100100,259860370,3250,3235,3250,3235,300
|
|
20230726,100000,258886985,3215,3235,3245,3215,1502
|
|
20230726,095900,254014815,3235,3240,3240,3235,12
|
|
20230726,095800,253975950,3240,3260,3280,3210,10861
|
|
20230726,095700,218906130,3285,3290,3290,3250,4108
|
|
20230726,095600,205541460,3260,3290,3290,3260,955
|
|
20230726,095500,202425600,3295,3295,3295,3295,1
|
|
20230726,095400,202422305,3295,3275,3295,3265,1669
|
|
20230726,095300,196963665,3300,3300,3300,3300,5
|
|
20230726,095200,196947165,3300,3300,3300,3300,11
|
|
20230726,095100,196910865,3300,3285,3300,3285,2069
|
|
20230726,095000,190104140,3285,3285,3285,3285,9
|
|
20230726,094900,190074575,3285,3285,3285,3285,14
|
|
20230726,094800,190028585,3275,3280,3280,3275,2870
|
|
20230726,094700,180617485,3280,3290,3290,3280,7329
|
|
20230726,094600,156544075,3300,3285,3300,3285,4494
|
|
20230726,094500,141779075,3285,3285,3285,3285,6
|
|
20230726,094400,141759365,3280,3285,3285,3280,338
|
|
20230726,094300,140650535,3285,3290,3290,3285,326
|
|
20230726,094200,139579600,3295,3310,3310,3295,1009
|
|
20230726,094100,136254845,3310,3310,3310,3310,93
|
|
20230726,094000,135947015,3320,3320,3320,3320,0
|
|
20230726,093900,135947015,3320,3325,3325,3280,4953
|
|
20230726,093800,119624265,3350,3350,3350,3350,0
|
|
20230726,093700,119624265,3350,3350,3350,3350,13
|
|
20230726,093600,119580715,3350,3350,3350,3350,4
|
|
20230726,093500,119567315,3350,3345,3350,3345,253
|
|
20230726,093400,118720340,3350,3350,3350,3350,0
|
|
20230726,093300,118720340,3350,3310,3350,3305,2555
|
|
20230726,093200,110246760,3310,3305,3310,3305,909
|
|
20230726,093100,107237975,3300,3300,3300,3300,90
|
|
20230726,093000,106940975,3300,3310,3310,3300,2791
|
|
20230726,092900,97715850,3310,3315,3315,3310,108
|
|
20230726,092800,97357835,3315,3320,3320,3315,151
|
|
20230726,092700,96857235,3325,3315,3325,3310,627
|
|
20230726,092600,94777855,3310,3310,3310,3310,85
|
|
20230726,092500,94496505,3310,3315,3315,3310,1186
|
|
20230726,092400,90569450,3315,3325,3325,3315,4033
|
|
20230726,092300,77193875,3325,3325,3325,3325,10
|
|
20230726,092200,77160625,3325,3325,3325,3325,468
|
|
20230726,092100,75604525,3325,3325,3325,3325,27
|
|
20230726,092000,75514750,3325,3325,3325,3325,432
|
|
20230726,091900,74078350,3325,3325,3325,3325,1
|
|
20230726,091800,74075025,3320,3325,3325,3320,610
|
|
20230726,091700,72047790,3355,3345,3355,3320,4893
|
|
20230726,091600,55691210,3345,3345,3345,3345,550
|
|
20230726,091500,53851460,3340,3325,3340,3325,2075
|
|
20230726,091400,46941710,3305,3310,3310,3305,816
|
|
20230726,091300,44244730,3310,3310,3310,3310,154
|
|
20230726,091200,43734990,3315,3320,3320,3315,142
|
|
20230726,091100,43264150,3325,3315,3325,3310,3471
|
|
20230726,091000,31752280,3315,3310,3315,3310,3028
|
|
20230726,090900,21726565,3310,3320,3320,3310,397
|
|
20230726,090800,20411250,3320,3320,3320,3320,552
|
|
20230726,090700,18578610,3325,3330,3330,3325,457
|
|
20230726,090600,17057360,3335,3355,3355,3335,1850
|
|
20230726,090500,10859295,3355,3355,3355,3350,616
|
|
20230726,090400,8794855,3355,3355,3355,3355,0
|
|
20230726,090300,8794855,3355,3355,3365,3350,1177
|
|
20230726,090200,4846430,3395,3385,3395,3385,12
|
|
20230726,090100,4805800,3360,3370,3370,3360,358
|
|
20230726,090000,3601795,3365,3350,3400,3350,1062
|