691 lines
33 KiB
CSV
691 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,202800,378471400,4115,4115,4115,4115,1403
|
|
20230726,202700,378471400,4115,4115,4115,4115,0
|
|
20230726,202600,378471400,4115,4115,4115,4115,0
|
|
20230726,202500,378471400,4115,4115,4115,4115,0
|
|
20230726,202400,378471400,4115,4115,4115,4115,0
|
|
20230726,202300,378471400,4115,4115,4115,4115,0
|
|
20230726,202200,378471400,4115,4115,4115,4115,0
|
|
20230726,202100,378471400,4115,4115,4115,4115,0
|
|
20230726,202000,378471400,4115,4115,4115,4115,0
|
|
20230726,201900,378471400,4115,4115,4115,4115,0
|
|
20230726,201800,378471400,4115,4115,4115,4115,0
|
|
20230726,201700,378471400,4115,4115,4115,4115,0
|
|
20230726,201600,378471400,4115,4115,4115,4115,0
|
|
20230726,201500,378471400,4115,4115,4115,4115,0
|
|
20230726,201400,378471400,4115,4115,4115,4115,0
|
|
20230726,201300,378471400,4115,4115,4115,4115,0
|
|
20230726,201200,378471400,4115,4115,4115,4115,0
|
|
20230726,201100,378471400,4115,4115,4115,4115,0
|
|
20230726,201000,378471400,4115,4115,4115,4115,0
|
|
20230726,200900,378471400,4115,4115,4115,4115,0
|
|
20230726,200800,378471400,4115,4115,4115,4115,0
|
|
20230726,200700,378471400,4115,4115,4115,4115,0
|
|
20230726,200600,378471400,4115,4115,4115,4115,0
|
|
20230726,200500,378471400,4115,4115,4115,4115,0
|
|
20230726,200400,378471400,4115,4115,4115,4115,0
|
|
20230726,200300,378471400,4115,4115,4115,4115,0
|
|
20230726,200200,378471400,4115,4115,4115,4115,0
|
|
20230726,200100,378471400,4115,4115,4115,4115,0
|
|
20230726,200000,378471400,4115,4115,4115,4115,0
|
|
20230726,195900,378471400,4115,4115,4115,4115,0
|
|
20230726,195800,378471400,4115,4115,4115,4115,1403
|
|
20230726,195700,378471400,4115,4115,4115,4115,0
|
|
20230726,195600,378471400,4115,4115,4115,4115,0
|
|
20230726,195500,378471400,4115,4115,4115,4115,0
|
|
20230726,195400,378471400,4115,4115,4115,4115,0
|
|
20230726,195300,378471400,4115,4115,4115,4115,0
|
|
20230726,195200,378471400,4115,4115,4115,4115,0
|
|
20230726,195100,378471400,4115,4115,4115,4115,0
|
|
20230726,195000,378471400,4115,4115,4115,4115,0
|
|
20230726,194900,378471400,4115,4115,4115,4115,0
|
|
20230726,194800,378471400,4115,4115,4115,4115,0
|
|
20230726,194700,378471400,4115,4115,4115,4115,0
|
|
20230726,194600,378471400,4115,4115,4115,4115,0
|
|
20230726,194500,378471400,4115,4115,4115,4115,0
|
|
20230726,194400,378471400,4115,4115,4115,4115,0
|
|
20230726,194300,378471400,4115,4115,4115,4115,0
|
|
20230726,194200,378471400,4115,4115,4115,4115,0
|
|
20230726,194100,378471400,4115,4115,4115,4115,0
|
|
20230726,194000,378471400,4115,4115,4115,4115,0
|
|
20230726,193900,378471400,4115,4115,4115,4115,0
|
|
20230726,193800,378471400,4115,4115,4115,4115,0
|
|
20230726,193700,378471400,4115,4115,4115,4115,0
|
|
20230726,193600,378471400,4115,4115,4115,4115,0
|
|
20230726,193500,378471400,4115,4115,4115,4115,0
|
|
20230726,193400,378471400,4115,4115,4115,4115,0
|
|
20230726,193300,378471400,4115,4115,4115,4115,0
|
|
20230726,193200,378471400,4115,4115,4115,4115,0
|
|
20230726,193100,378471400,4115,4115,4115,4115,0
|
|
20230726,193000,378471400,4115,4115,4115,4115,0
|
|
20230726,192900,378471400,4115,4115,4115,4115,0
|
|
20230726,192800,378471400,4115,4115,4115,4115,1403
|
|
20230726,192700,378471400,4115,4115,4115,4115,0
|
|
20230726,192600,378471400,4115,4115,4115,4115,0
|
|
20230726,192500,378471400,4115,4115,4115,4115,0
|
|
20230726,192400,378471400,4115,4115,4115,4115,0
|
|
20230726,192300,378471400,4115,4115,4115,4115,0
|
|
20230726,192200,378471400,4115,4115,4115,4115,0
|
|
20230726,192100,378471400,4115,4115,4115,4115,0
|
|
20230726,192000,378471400,4115,4115,4115,4115,0
|
|
20230726,191900,378471400,4115,4115,4115,4115,0
|
|
20230726,191800,378471400,4115,4115,4115,4115,0
|
|
20230726,191700,378471400,4115,4115,4115,4115,0
|
|
20230726,191600,378471400,4115,4115,4115,4115,0
|
|
20230726,191500,378471400,4115,4115,4115,4115,0
|
|
20230726,191400,378471400,4115,4115,4115,4115,0
|
|
20230726,191300,378471400,4115,4115,4115,4115,0
|
|
20230726,191200,378471400,4115,4115,4115,4115,0
|
|
20230726,191100,378471400,4115,4115,4115,4115,0
|
|
20230726,191000,378471400,4115,4115,4115,4115,0
|
|
20230726,190900,378471400,4115,4115,4115,4115,0
|
|
20230726,190800,378471400,4115,4115,4115,4115,0
|
|
20230726,190700,378471400,4115,4115,4115,4115,0
|
|
20230726,190600,378471400,4115,4115,4115,4115,0
|
|
20230726,190500,378471400,4115,4115,4115,4115,0
|
|
20230726,190400,378471400,4115,4115,4115,4115,0
|
|
20230726,190300,378471400,4115,4115,4115,4115,0
|
|
20230726,190200,378471400,4115,4115,4115,4115,0
|
|
20230726,190100,378471400,4115,4115,4115,4115,0
|
|
20230726,190000,378471400,4115,4115,4115,4115,0
|
|
20230726,185900,378471400,4115,4115,4115,4115,0
|
|
20230726,185800,378471400,4115,4115,4115,4115,1403
|
|
20230726,185700,378471400,4115,4115,4115,4115,0
|
|
20230726,185600,378471400,4115,4115,4115,4115,0
|
|
20230726,185500,378471400,4115,4115,4115,4115,0
|
|
20230726,185400,378471400,4115,4115,4115,4115,0
|
|
20230726,185300,378471400,4115,4115,4115,4115,0
|
|
20230726,185200,378471400,4115,4115,4115,4115,0
|
|
20230726,185100,378471400,4115,4115,4115,4115,0
|
|
20230726,185000,378471400,4115,4115,4115,4115,0
|
|
20230726,184900,378471400,4115,4115,4115,4115,0
|
|
20230726,184800,378471400,4115,4115,4115,4115,0
|
|
20230726,184700,378471400,4115,4115,4115,4115,0
|
|
20230726,184600,378471400,4115,4115,4115,4115,0
|
|
20230726,184500,378471400,4115,4115,4115,4115,0
|
|
20230726,184400,378471400,4115,4115,4115,4115,0
|
|
20230726,184300,378471400,4115,4115,4115,4115,0
|
|
20230726,184200,378471400,4115,4115,4115,4115,0
|
|
20230726,184100,378471400,4115,4115,4115,4115,0
|
|
20230726,184000,378471400,4115,4115,4115,4115,0
|
|
20230726,183900,378471400,4115,4115,4115,4115,0
|
|
20230726,183800,378471400,4115,4115,4115,4115,0
|
|
20230726,183700,378471400,4115,4115,4115,4115,0
|
|
20230726,183600,378471400,4115,4115,4115,4115,0
|
|
20230726,183500,378471400,4115,4115,4115,4115,0
|
|
20230726,183400,378471400,4115,4115,4115,4115,0
|
|
20230726,183300,378471400,4115,4115,4115,4115,0
|
|
20230726,183200,378471400,4115,4115,4115,4115,0
|
|
20230726,183100,378471400,4115,4115,4115,4115,0
|
|
20230726,183000,378471400,4115,4115,4115,4115,0
|
|
20230726,182900,378471400,4115,4115,4115,4115,0
|
|
20230726,182800,378471400,4115,4115,4115,4115,1403
|
|
20230726,182700,378471400,4115,4115,4115,4115,0
|
|
20230726,182600,378471400,4115,4115,4115,4115,0
|
|
20230726,182500,378471400,4115,4115,4115,4115,0
|
|
20230726,182400,378471400,4115,4115,4115,4115,0
|
|
20230726,182300,378471400,4115,4115,4115,4115,0
|
|
20230726,182200,378471400,4115,4115,4115,4115,0
|
|
20230726,182100,378471400,4115,4115,4115,4115,0
|
|
20230726,182000,378471400,4115,4115,4115,4115,0
|
|
20230726,181900,378471400,4115,4115,4115,4115,0
|
|
20230726,181800,378471400,4115,4115,4115,4115,0
|
|
20230726,181700,378471400,4115,4115,4115,4115,0
|
|
20230726,181600,378471400,4115,4115,4115,4115,0
|
|
20230726,181500,378471400,4115,4115,4115,4115,0
|
|
20230726,181400,378471400,4115,4115,4115,4115,0
|
|
20230726,181300,378471400,4115,4115,4115,4115,0
|
|
20230726,181200,378471400,4115,4115,4115,4115,0
|
|
20230726,181100,378471400,4115,4115,4115,4115,0
|
|
20230726,181000,378471400,4115,4115,4115,4115,0
|
|
20230726,180900,378471400,4115,4115,4115,4115,0
|
|
20230726,180800,378471400,4115,4115,4115,4115,0
|
|
20230726,180700,378471400,4115,4115,4115,4115,0
|
|
20230726,180600,378471400,4115,4115,4115,4115,0
|
|
20230726,180500,378471400,4115,4115,4115,4115,0
|
|
20230726,180400,378471400,4115,4115,4115,4115,0
|
|
20230726,180300,378471400,4115,4115,4115,4115,0
|
|
20230726,180200,378471400,4115,4115,4115,4115,0
|
|
20230726,180100,378471400,4115,4115,4115,4115,0
|
|
20230726,180000,378471400,4115,4115,4115,4115,0
|
|
20230726,175900,378471400,4115,4115,4115,4115,0
|
|
20230726,175800,378471400,4115,4115,4115,4115,1403
|
|
20230726,175700,378471400,4115,4115,4115,4115,0
|
|
20230726,175600,378471400,4115,4115,4115,4115,0
|
|
20230726,175500,378471400,4115,4115,4115,4115,0
|
|
20230726,175400,378471400,4115,4115,4115,4115,0
|
|
20230726,175300,378471400,4115,4115,4115,4115,0
|
|
20230726,175200,378471400,4115,4115,4115,4115,0
|
|
20230726,175100,378471400,4115,4115,4115,4115,0
|
|
20230726,175000,378471400,4115,4115,4115,4115,0
|
|
20230726,174900,378471400,4115,4115,4115,4115,0
|
|
20230726,174800,378471400,4115,4115,4115,4115,0
|
|
20230726,174700,378471400,4115,4115,4115,4115,0
|
|
20230726,174600,378471400,4115,4115,4115,4115,0
|
|
20230726,174500,378471400,4115,4115,4115,4115,0
|
|
20230726,174400,378471400,4115,4115,4115,4115,0
|
|
20230726,174300,378471400,4115,4115,4115,4115,0
|
|
20230726,174200,378471400,4115,4115,4115,4115,0
|
|
20230726,174100,378471400,4115,4115,4115,4115,0
|
|
20230726,174000,378471400,4115,4115,4115,4115,0
|
|
20230726,173900,378471400,4115,4115,4115,4115,0
|
|
20230726,173800,378471400,4115,4115,4115,4115,0
|
|
20230726,173700,378471400,4115,4115,4115,4115,0
|
|
20230726,173600,378471400,4115,4115,4115,4115,0
|
|
20230726,173500,378471400,4115,4115,4115,4115,0
|
|
20230726,173400,378471400,4115,4115,4115,4115,0
|
|
20230726,173300,378471400,4115,4115,4115,4115,0
|
|
20230726,173200,378471400,4115,4115,4115,4115,0
|
|
20230726,173100,378471400,4115,4115,4115,4115,0
|
|
20230726,173000,378471400,4115,4115,4115,4115,0
|
|
20230726,172900,378471400,4115,4115,4115,4115,0
|
|
20230726,172800,378471400,4115,4115,4115,4115,1403
|
|
20230726,172700,378471400,4115,4115,4115,4115,0
|
|
20230726,172600,378471400,4115,4115,4115,4115,0
|
|
20230726,172500,378471400,4115,4115,4115,4115,0
|
|
20230726,172400,378471400,4115,4115,4115,4115,0
|
|
20230726,172300,378471400,4115,4115,4115,4115,0
|
|
20230726,172200,378471400,4115,4115,4115,4115,0
|
|
20230726,172100,378471400,4115,4115,4115,4115,0
|
|
20230726,172000,378471400,4115,4115,4115,4115,0
|
|
20230726,171900,378471400,4115,4115,4115,4115,0
|
|
20230726,171800,378471400,4115,4115,4115,4115,0
|
|
20230726,171700,378471400,4115,4115,4115,4115,0
|
|
20230726,171600,378471400,4115,4115,4115,4115,0
|
|
20230726,171500,378471400,4115,4115,4115,4115,0
|
|
20230726,171400,378471400,4115,4115,4115,4115,0
|
|
20230726,171300,378471400,4115,4115,4115,4115,0
|
|
20230726,171200,378471400,4115,4115,4115,4115,0
|
|
20230726,171100,378471400,4115,4115,4115,4115,0
|
|
20230726,171000,378471400,4115,4115,4115,4115,0
|
|
20230726,170900,378471400,4115,4115,4115,4115,0
|
|
20230726,170800,378471400,4115,4115,4115,4115,0
|
|
20230726,170700,378471400,4115,4115,4115,4115,0
|
|
20230726,170600,378471400,4115,4115,4115,4115,0
|
|
20230726,170500,378471400,4115,4115,4115,4115,0
|
|
20230726,170400,378471400,4115,4115,4115,4115,0
|
|
20230726,170300,378471400,4115,4115,4115,4115,0
|
|
20230726,170200,378471400,4115,4115,4115,4115,0
|
|
20230726,170100,378471400,4115,4115,4115,4115,0
|
|
20230726,170000,378471400,4115,4115,4115,4115,0
|
|
20230726,165900,378471400,4115,4115,4115,4115,0
|
|
20230726,165800,378471400,4115,4115,4115,4115,1403
|
|
20230726,165700,378471400,4115,4115,4115,4115,0
|
|
20230726,165600,378471400,4115,4115,4115,4115,0
|
|
20230726,165500,378471400,4115,4115,4115,4115,0
|
|
20230726,165400,378471400,4115,4115,4115,4115,0
|
|
20230726,165300,378471400,4115,4115,4115,4115,0
|
|
20230726,165200,378471400,4115,4115,4115,4115,0
|
|
20230726,165100,378471400,4115,4115,4115,4115,0
|
|
20230726,165000,378471400,4115,4115,4115,4115,0
|
|
20230726,164900,378471400,4115,4115,4115,4115,0
|
|
20230726,164800,378471400,4115,4115,4115,4115,0
|
|
20230726,164700,378471400,4115,4115,4115,4115,0
|
|
20230726,164600,378471400,4115,4115,4115,4115,0
|
|
20230726,164500,378471400,4115,4115,4115,4115,0
|
|
20230726,164400,378471400,4115,4115,4115,4115,0
|
|
20230726,164300,378471400,4115,4115,4115,4115,0
|
|
20230726,164200,378471400,4115,4115,4115,4115,0
|
|
20230726,164100,378471400,4115,4115,4115,4115,0
|
|
20230726,164000,378471400,4115,4115,4115,4115,0
|
|
20230726,163900,378471400,4115,4115,4115,4115,0
|
|
20230726,163800,378471400,4115,4115,4115,4115,0
|
|
20230726,163700,378471400,4115,4115,4115,4115,0
|
|
20230726,163600,378471400,4115,4115,4115,4115,0
|
|
20230726,163500,378471400,4115,4115,4115,4115,0
|
|
20230726,163400,378471400,4115,4115,4115,4115,0
|
|
20230726,163300,378471400,4115,4115,4115,4115,0
|
|
20230726,163200,378471400,4115,4115,4115,4115,0
|
|
20230726,163100,378471400,4115,4115,4115,4115,0
|
|
20230726,163000,378471400,4115,4115,4115,4115,0
|
|
20230726,162900,378471400,4115,4115,4115,4115,0
|
|
20230726,162800,378471400,4115,4115,4115,4115,1403
|
|
20230726,162700,378471400,4115,4115,4115,4115,0
|
|
20230726,162600,378471400,4115,4115,4115,4115,0
|
|
20230726,162500,378471400,4115,4115,4115,4115,0
|
|
20230726,162400,378471400,4115,4115,4115,4115,0
|
|
20230726,162300,378471400,4115,4115,4115,4115,0
|
|
20230726,162200,378471400,4115,4115,4115,4115,0
|
|
20230726,162100,378471400,4115,4115,4115,4115,0
|
|
20230726,162000,378471400,4115,4115,4115,4115,0
|
|
20230726,161900,378471400,4115,4115,4115,4115,0
|
|
20230726,161800,378471400,4115,4115,4115,4115,0
|
|
20230726,161700,378471400,4115,4115,4115,4115,0
|
|
20230726,161600,378471400,4115,4115,4115,4115,0
|
|
20230726,161500,378471400,4115,4115,4115,4115,0
|
|
20230726,161400,378471400,4115,4115,4115,4115,0
|
|
20230726,161300,378471400,4115,4115,4115,4115,0
|
|
20230726,161200,378471400,4115,4115,4115,4115,0
|
|
20230726,161100,378471400,4115,4115,4115,4115,0
|
|
20230726,161000,378471400,4115,4115,4115,4115,0
|
|
20230726,160900,378471400,4115,4115,4115,4115,0
|
|
20230726,160800,378471400,4115,4115,4115,4115,0
|
|
20230726,160700,378471400,4115,4115,4115,4115,0
|
|
20230726,160600,378471400,4115,4115,4115,4115,0
|
|
20230726,160500,378471400,4115,4115,4115,4115,0
|
|
20230726,160400,378471400,4115,4115,4115,4115,0
|
|
20230726,160300,378471400,4115,4115,4115,4115,0
|
|
20230726,160200,378471400,4115,4115,4115,4115,0
|
|
20230726,160100,378471400,4115,4115,4115,4115,0
|
|
20230726,160000,378471400,4115,4115,4115,4115,0
|
|
20230726,155900,378471400,4115,4115,4115,4115,0
|
|
20230726,155800,378471400,4115,4115,4115,4115,1403
|
|
20230726,155700,378471400,4115,4115,4115,4115,0
|
|
20230726,155600,378471400,4115,4115,4115,4115,0
|
|
20230726,155500,378471400,4115,4115,4115,4115,0
|
|
20230726,155400,378471400,4115,4115,4115,4115,0
|
|
20230726,155300,378471400,4115,4115,4115,4115,0
|
|
20230726,155200,378471400,4115,4115,4115,4115,0
|
|
20230726,155100,378471400,4115,4115,4115,4115,0
|
|
20230726,155000,378471400,4115,4115,4115,4115,0
|
|
20230726,154900,378471400,4115,4115,4115,4115,0
|
|
20230726,154800,378471400,4115,4115,4115,4115,0
|
|
20230726,154700,378471400,4115,4115,4115,4115,0
|
|
20230726,154600,378471400,4115,4115,4115,4115,0
|
|
20230726,154500,378471400,4115,4115,4115,4115,0
|
|
20230726,154400,378471400,4115,4115,4115,4115,0
|
|
20230726,154300,378471400,4115,4115,4115,4115,0
|
|
20230726,154200,378471400,4115,4115,4115,4115,0
|
|
20230726,154100,378471400,4115,4115,4115,4115,0
|
|
20230726,154000,378471400,4115,4115,4115,4115,0
|
|
20230726,153900,378471400,4115,4115,4115,4115,0
|
|
20230726,153800,378471400,4115,4115,4115,4115,0
|
|
20230726,153700,378471400,4115,4115,4115,4115,0
|
|
20230726,153600,378471400,4115,4115,4115,4115,0
|
|
20230726,153500,378471400,4115,4115,4115,4115,0
|
|
20230726,153400,378471400,4115,4115,4115,4115,0
|
|
20230726,153300,378471400,4115,4115,4115,4115,0
|
|
20230726,153200,378471400,4115,4115,4115,4115,0
|
|
20230726,153100,378471400,4115,4115,4115,4115,0
|
|
20230726,153000,378471400,4115,4115,4115,4115,1403
|
|
20230726,152900,372698055,4135,4135,4135,4135,0
|
|
20230726,152800,372698055,4135,4135,4135,4135,0
|
|
20230726,152700,372698055,4135,4135,4135,4135,0
|
|
20230726,152600,372698055,4135,4135,4135,4135,0
|
|
20230726,152500,372698055,4135,4135,4135,4135,0
|
|
20230726,152400,372698055,4135,4135,4135,4135,0
|
|
20230726,152300,372698055,4135,4135,4135,4135,0
|
|
20230726,152200,372698055,4135,4135,4135,4135,0
|
|
20230726,152100,372698055,4135,4135,4135,4135,0
|
|
20230726,152000,372698055,4135,4135,4135,4135,0
|
|
20230726,151900,372698055,4135,4135,4135,4135,10
|
|
20230726,151800,372656705,4135,4135,4135,4135,0
|
|
20230726,151700,372656705,4135,4165,4165,4080,636
|
|
20230726,151600,370043115,4140,4105,4170,4105,302
|
|
20230726,151500,368792515,4085,4085,4085,4085,0
|
|
20230726,151400,368792515,4085,4085,4085,4085,0
|
|
20230726,151300,368792515,4085,4085,4085,4085,108
|
|
20230726,151200,368351335,4085,4090,4090,4085,50
|
|
20230726,151100,368146850,4105,4100,4105,4095,610
|
|
20230726,151000,365647025,4100,4110,4110,4100,919
|
|
20230726,150900,361874570,4105,4105,4105,4105,24
|
|
20230726,150800,361776050,4105,4105,4105,4105,460
|
|
20230726,150700,359887750,4110,4115,4120,4110,218
|
|
20230726,150600,358990600,4105,4105,4105,4105,0
|
|
20230726,150500,358990600,4105,4105,4105,4105,0
|
|
20230726,150400,358990600,4105,4105,4105,4105,0
|
|
20230726,150300,358990600,4105,4105,4105,4105,0
|
|
20230726,150200,358990600,4105,4105,4105,4105,0
|
|
20230726,150100,358990600,4105,4105,4105,4105,0
|
|
20230726,150000,358990600,4105,4110,4110,4105,416
|
|
20230726,145900,357282415,4115,4120,4120,4115,79
|
|
20230726,145800,356957180,4125,4130,4130,4125,1850
|
|
20230726,145700,349324315,4130,4130,4130,4130,170
|
|
20230726,145600,348622215,4130,4130,4130,4130,24
|
|
20230726,145500,348523095,4135,4135,4135,4135,0
|
|
20230726,145400,348523095,4135,4130,4135,4130,52
|
|
20230726,145300,348308245,4125,4140,4165,4125,516
|
|
20230726,145200,346173975,4135,4135,4135,4135,349
|
|
20230726,145100,344730860,4125,4130,4130,4125,689
|
|
20230726,145000,341888730,4130,4130,4130,4130,24
|
|
20230726,144900,341789610,4130,4130,4130,4130,0
|
|
20230726,144800,341789610,4130,4130,4130,4130,14
|
|
20230726,144700,341731790,4125,4135,4135,4125,1477
|
|
20230726,144600,335638410,4140,4140,4140,4140,0
|
|
20230726,144500,335638410,4140,4165,4165,4140,653
|
|
20230726,144400,332934315,4150,4150,4150,4150,241
|
|
20230726,144300,331934165,4155,4155,4155,4155,6
|
|
20230726,144200,331909235,4155,4155,4155,4155,54
|
|
20230726,144100,331684865,4155,4170,4170,4155,200
|
|
20230726,144000,330853790,4170,4170,4170,4170,266
|
|
20230726,143900,329744570,4150,4155,4155,4150,132
|
|
20230726,143800,329196560,4170,4170,4170,4170,90
|
|
20230726,143700,328821260,4170,4155,4180,4150,1059
|
|
20230726,143600,324404185,4150,4165,4170,4150,235
|
|
20230726,143500,323426100,4155,4155,4155,4155,0
|
|
20230726,143400,323426100,4155,4165,4165,4150,116
|
|
20230726,143300,322943900,4145,4160,4160,4145,267
|
|
20230726,143200,321833405,4155,4150,4155,4150,94
|
|
20230726,143100,321442865,4150,4140,4150,4140,335
|
|
20230726,143000,320055490,4105,4115,4115,4105,75
|
|
20230726,142900,319747360,4120,4120,4120,4120,0
|
|
20230726,142800,319747360,4120,4130,4130,4120,292
|
|
20230726,142700,318543920,4125,4125,4125,4125,4
|
|
20230726,142600,318527420,4125,4140,4140,4125,275
|
|
20230726,142500,317389220,4135,4125,4135,4120,1096
|
|
20230726,142400,312871140,4115,4115,4115,4115,868
|
|
20230726,142300,309299320,4115,4115,4115,4115,57
|
|
20230726,142200,309064765,4115,4105,4115,4105,157
|
|
20230726,142100,308419440,4115,4115,4115,4115,24
|
|
20230726,142000,308320680,4115,4115,4115,4115,0
|
|
20230726,141900,308320680,4115,4120,4120,4115,290
|
|
20230726,141800,307127210,4130,4130,4135,4130,28
|
|
20230726,141700,307011565,4125,4105,4125,4100,651
|
|
20230726,141600,304339660,4100,4090,4100,4090,322
|
|
20230726,141500,303019475,4065,4065,4065,4065,30
|
|
20230726,141400,302897525,4085,4085,4085,4085,0
|
|
20230726,141300,302897525,4085,4085,4085,4085,0
|
|
20230726,141200,302897525,4085,4100,4100,4055,126
|
|
20230726,141100,302384660,4105,4105,4105,4105,50
|
|
20230726,141000,302179410,4100,4100,4100,4100,8
|
|
20230726,140900,302146610,4105,4105,4105,4105,0
|
|
20230726,140800,302146610,4105,4105,4105,4105,305
|
|
20230726,140700,300894585,4110,4110,4110,4110,0
|
|
20230726,140600,300894585,4110,4110,4110,4110,1
|
|
20230726,140500,300890475,4115,4115,4115,4115,1
|
|
20230726,140400,300886360,4130,4135,4135,4130,51
|
|
20230726,140300,300675725,4130,4120,4130,4120,127
|
|
20230726,140200,300151955,4120,4120,4120,4120,1
|
|
20230726,140100,300147835,4130,4130,4130,4130,0
|
|
20230726,140000,300147835,4130,4100,4170,4100,280
|
|
20230726,135900,298987805,4095,4095,4095,4095,0
|
|
20230726,135800,298987805,4095,4095,4095,4095,1
|
|
20230726,135700,298983710,4100,4100,4100,4100,0
|
|
20230726,135600,298983710,4100,4060,4145,4060,1782
|
|
20230726,135500,291694175,4060,4060,4060,4060,112
|
|
20230726,135400,291239455,4060,4060,4060,4060,0
|
|
20230726,135300,291239455,4060,4060,4060,4060,0
|
|
20230726,135200,291239455,4060,4060,4060,4060,0
|
|
20230726,135100,291239455,4060,4060,4060,4060,11
|
|
20230726,135000,291194795,4060,4060,4060,4060,2
|
|
20230726,134900,291186675,4060,4060,4060,4060,0
|
|
20230726,134800,291186675,4060,4080,4080,4060,1000
|
|
20230726,134700,287119610,4080,4080,4080,4080,0
|
|
20230726,134600,287119610,4080,4080,4080,4080,0
|
|
20230726,134500,287119610,4080,4075,4080,4075,6
|
|
20230726,134400,287095145,4075,4075,4075,4075,0
|
|
20230726,134300,287095145,4075,4075,4075,4075,0
|
|
20230726,134200,287095145,4075,4075,4075,4075,239
|
|
20230726,134100,286121220,4065,4080,4080,4065,501
|
|
20230726,134000,284083395,4085,4085,4085,4085,6
|
|
20230726,133900,284058885,4090,4100,4100,4090,474
|
|
20230726,133800,282116760,4100,4105,4105,4100,1166
|
|
20230726,133700,277335530,4105,4115,4115,4105,51
|
|
20230726,133600,277126165,4110,4120,4120,4110,10
|
|
20230726,133500,277085005,4120,4120,4120,4120,40
|
|
20230726,133400,276920205,4120,4120,4120,4120,4
|
|
20230726,133300,276903725,4115,4110,4115,4110,11
|
|
20230726,133200,276858490,4105,4105,4105,4105,0
|
|
20230726,133100,276858490,4105,4105,4105,4105,0
|
|
20230726,133000,276858490,4105,4100,4105,4095,143
|
|
20230726,132900,276272845,4095,4095,4095,4095,0
|
|
20230726,132800,276272845,4095,4095,4095,4095,99
|
|
20230726,132700,275867440,4100,4140,4140,4100,1117
|
|
20230726,132600,271286250,4125,4135,4135,4125,1125
|
|
20230726,132500,266640290,4140,4140,4140,4140,102
|
|
20230726,132400,266218010,4135,4135,4135,4135,1
|
|
20230726,132300,266213875,4140,4140,4140,4140,10
|
|
20230726,132200,266172475,4140,4140,4140,4140,25
|
|
20230726,132100,266068975,4145,4145,4145,4130,542
|
|
20230726,132000,263825360,4140,4140,4140,4140,194
|
|
20230726,131900,263022200,4135,4120,4135,4120,120
|
|
20230726,131800,262527535,4115,4095,4115,4095,961
|
|
20230726,131700,258578525,4090,4085,4090,4085,109
|
|
20230726,131600,258132725,4090,4090,4090,4090,0
|
|
20230726,131500,258132725,4090,4085,4090,4085,4
|
|
20230726,131400,258116370,4090,4080,4090,4080,59
|
|
20230726,131300,257875140,4075,4060,4075,4060,345
|
|
20230726,131200,256473610,4040,4040,4040,4040,0
|
|
20230726,131100,256473610,4040,4045,4045,4040,399
|
|
20230726,131000,254860940,4060,4060,4060,4060,1
|
|
20230726,130900,254856880,4065,4060,4065,4060,52
|
|
20230726,130800,254645745,4065,4065,4065,4065,0
|
|
20230726,130700,254645745,4065,4075,4075,4060,320
|
|
20230726,130600,253343240,4075,4075,4075,4075,94
|
|
20230726,130500,252960190,4070,4070,4070,4070,0
|
|
20230726,130400,252960190,4070,4070,4070,4070,267
|
|
20230726,130300,251873500,4070,4070,4070,4070,0
|
|
20230726,130200,251873500,4070,4070,4070,4070,0
|
|
20230726,130100,251873500,4070,4070,4070,4070,4
|
|
20230726,130000,251857220,4070,4070,4070,4070,0
|
|
20230726,125900,251857220,4070,4070,4070,4070,0
|
|
20230726,125800,251857220,4070,4070,4070,4070,0
|
|
20230726,125700,251857220,4070,4070,4070,4070,94
|
|
20230726,125600,251474640,4070,4070,4070,4070,404
|
|
20230726,125500,249830360,4070,4070,4070,4070,4
|
|
20230726,125400,249814080,4070,4070,4070,4070,9
|
|
20230726,125300,249777450,4075,4055,4095,4045,141
|
|
20230726,125200,249201430,4050,4040,4050,4040,125
|
|
20230726,125100,248695660,4050,4040,4050,4040,4
|
|
20230726,125000,248679480,4050,4050,4050,4050,0
|
|
20230726,124900,248679480,4050,4030,4050,4030,542
|
|
20230726,124800,246495180,4035,4035,4035,4035,0
|
|
20230726,124700,246495180,4035,4025,4035,4000,2239
|
|
20230726,124600,237512205,4030,4030,4030,4030,4
|
|
20230726,124500,237496085,4020,4020,4020,4020,0
|
|
20230726,124400,237496085,4020,4045,4045,4020,1718
|
|
20230726,124300,230561035,4050,4050,4050,4050,20
|
|
20230726,124200,230480035,4055,4055,4055,4055,53
|
|
20230726,124100,230265120,4060,4060,4060,4060,0
|
|
20230726,124000,230265120,4060,4060,4060,4060,0
|
|
20230726,123900,230265120,4060,4060,4060,4060,0
|
|
20230726,123800,230265120,4060,4060,4060,4060,2
|
|
20230726,123700,230257000,4055,4055,4055,4055,57
|
|
20230726,123600,230025865,4055,4050,4055,4050,205
|
|
20230726,123500,229194610,4070,4070,4070,4070,4
|
|
20230726,123400,229178330,4050,4040,4050,4040,353
|
|
20230726,123300,227749620,4040,4050,4050,4040,2543
|
|
20230726,123200,217462800,4045,4045,4045,4045,0
|
|
20230726,123100,217462800,4045,4045,4045,4045,4
|
|
20230726,123000,217446620,4045,4045,4045,4045,0
|
|
20230726,122900,217446620,4045,4045,4050,4045,158
|
|
20230726,122800,216807135,4045,4060,4060,4045,412
|
|
20230726,122700,215137700,4075,4075,4075,4075,0
|
|
20230726,122600,215137700,4075,4065,4075,4065,16
|
|
20230726,122500,215072540,4075,4050,4095,4050,253
|
|
20230726,122400,214041300,4045,4045,4045,4045,20
|
|
20230726,122300,213960400,4045,4040,4045,4040,85
|
|
20230726,122200,213616595,4040,4040,4040,4040,0
|
|
20230726,122100,213616595,4040,4035,4040,4035,100
|
|
20230726,122000,213212605,4040,4020,4040,4020,402
|
|
20230726,121900,211594990,4020,4015,4020,4015,558
|
|
20230726,121800,209354390,4005,4005,4005,4005,0
|
|
20230726,121700,209354390,4005,4005,4005,4005,0
|
|
20230726,121600,209354390,4005,4020,4020,4005,200
|
|
20230726,121500,208551735,4015,4015,4015,4015,40
|
|
20230726,121400,208391135,4015,4015,4015,4015,80
|
|
20230726,121300,208069935,4015,4015,4015,4015,5
|
|
20230726,121200,208049860,4005,4005,4005,4005,2
|
|
20230726,121100,208041850,4015,4015,4015,4015,0
|
|
20230726,121000,208041850,4015,4015,4015,4015,12
|
|
20230726,120900,207993670,4000,4000,4000,4000,150
|
|
20230726,120800,207393670,4000,4000,4000,4000,0
|
|
20230726,120700,207393670,4000,4000,4000,4000,0
|
|
20230726,120600,207393670,4000,4000,4000,4000,404
|
|
20230726,120500,205777670,4000,4000,4000,4000,217
|
|
20230726,120400,204909670,4000,4000,4000,4000,1
|
|
20230726,120300,204905670,3980,3995,3995,3980,135
|
|
20230726,120200,204367320,3980,3980,3980,3980,0
|
|
20230726,120100,204367320,3980,3980,3980,3980,0
|
|
20230726,120000,204367320,3980,3980,3980,3980,0
|
|
20230726,115900,204367320,3980,3990,3990,3980,100
|
|
20230726,115800,203968695,3995,3995,3995,3995,0
|
|
20230726,115700,203968695,3995,3995,3995,3995,0
|
|
20230726,115600,203968695,3995,3995,3995,3995,0
|
|
20230726,115500,203968695,3995,3995,3995,3995,0
|
|
20230726,115400,203968695,3995,3995,3995,3995,0
|
|
20230726,115300,203968695,3995,3995,3995,3995,0
|
|
20230726,115200,203968695,3995,3995,3995,3995,0
|
|
20230726,115100,203968695,3995,3995,3995,3995,0
|
|
20230726,115000,203968695,3995,3995,3995,3995,0
|
|
20230726,114900,203968695,3995,3995,3995,3995,0
|
|
20230726,114800,203968695,3995,4005,4005,3995,43
|
|
20230726,114700,203796655,4020,4020,4020,4020,0
|
|
20230726,114600,203796655,4020,4020,4020,4020,0
|
|
20230726,114500,203796655,4020,4020,4020,4020,0
|
|
20230726,114400,203796655,4020,4020,4020,4020,0
|
|
20230726,114300,203796655,4020,4020,4020,4020,0
|
|
20230726,114200,203796655,4020,4020,4020,4020,0
|
|
20230726,114100,203796655,4020,4020,4020,4020,0
|
|
20230726,114000,203796655,4020,4020,4020,4020,0
|
|
20230726,113900,203796655,4020,4020,4020,4020,0
|
|
20230726,113800,203796655,4020,4020,4020,4020,0
|
|
20230726,113700,203796655,4020,4020,4020,4020,0
|
|
20230726,113600,203796655,4020,4020,4020,4020,0
|
|
20230726,113500,203796655,4020,4020,4020,4020,1
|
|
20230726,113400,203792635,4025,4025,4025,4025,0
|
|
20230726,113300,203792635,4025,4025,4025,4025,0
|
|
20230726,113200,203792635,4025,4025,4025,4025,0
|
|
20230726,113100,203792635,4025,4020,4025,4020,51
|
|
20230726,113000,203587605,4020,4020,4020,4020,0
|
|
20230726,112900,203587605,4020,4020,4020,4020,15
|
|
20230726,112800,203527305,4020,4020,4020,4020,0
|
|
20230726,112700,203527305,4020,4020,4020,4020,0
|
|
20230726,112600,203527305,4020,4020,4020,4020,60
|
|
20230726,112500,203286105,4020,4020,4020,4020,56
|
|
20230726,112400,203060985,4025,4025,4025,4025,32
|
|
20230726,112300,202932185,4020,4020,4020,4020,2
|
|
20230726,112200,202924145,4025,4015,4025,4015,140
|
|
20230726,112100,202361650,4015,4010,4015,4000,144
|
|
20230726,112000,201783930,4010,4015,4015,4010,86
|
|
20230726,111900,201438695,4010,4005,4010,3995,148
|
|
20230726,111800,200845625,3995,4005,4005,3995,108
|
|
20230726,111700,200413640,4010,4015,4015,4010,232
|
|
20230726,111600,199482645,3985,4010,4010,3975,778
|
|
20230726,111500,196379265,4010,3990,4010,3990,1002
|
|
20230726,111400,192372045,4020,3955,4025,3955,2002
|
|
20230726,111300,184317980,3955,3955,3955,3955,0
|
|
20230726,111200,184317980,3955,3945,3955,3945,1021
|
|
20230726,111100,180286790,3945,3950,3950,3945,1297
|
|
20230726,111000,175166345,3960,3960,3960,3950,144
|
|
20230726,110900,174597130,3965,3965,3965,3965,0
|
|
20230726,110800,174597130,3965,3965,3965,3965,0
|
|
20230726,110700,174597130,3965,3970,3970,3965,78
|
|
20230726,110600,174287505,3980,3995,3995,3980,962
|
|
20230726,110500,170453760,4000,4000,4000,4000,0
|
|
20230726,110400,170453760,4000,4000,4000,4000,283
|
|
20230726,110300,169321760,3995,3995,3995,3995,0
|
|
20230726,110200,169321760,3995,3995,3995,3995,0
|
|
20230726,110100,169321760,3995,3995,3995,3995,4
|
|
20230726,110000,169305780,4000,4000,4000,4000,0
|
|
20230726,105900,169305780,4000,4000,4000,4000,7
|
|
20230726,105800,169277780,4000,4000,4000,4000,0
|
|
20230726,105700,169277780,4000,4000,4000,4000,175
|
|
20230726,105600,168577780,4000,4000,4000,4000,500
|
|
20230726,105500,166577780,3990,3990,3990,3990,5
|
|
20230726,105400,166557830,3990,3990,3990,3990,1
|
|
20230726,105300,166553840,4010,4010,4010,4010,0
|
|
20230726,105200,166553840,4010,4010,4010,4010,0
|
|
20230726,105100,166553840,4010,3985,4010,3985,690
|
|
20230726,105000,163802045,3995,3975,3995,3975,1518
|
|
20230726,104900,157752300,3970,3965,3975,3960,176
|
|
20230726,104800,157054875,3970,3970,3970,3970,0
|
|
20230726,104700,157054875,3970,3970,3970,3970,0
|
|
20230726,104600,157054875,3970,3980,3980,3970,342
|
|
20230726,104500,155693910,3980,3980,3980,3980,0
|
|
20230726,104400,155693910,3980,3980,3980,3980,27
|
|
20230726,104300,155586450,3980,3980,3980,3980,0
|
|
20230726,104200,155586450,3980,3980,3980,3980,0
|
|
20230726,104100,155586450,3980,3980,3980,3980,0
|
|
20230726,104000,155586450,3980,3985,3985,3980,1134
|
|
20230726,103900,151070380,3985,3985,3985,3985,658
|
|
20230726,103800,148448250,3990,3990,3990,3990,0
|
|
20230726,103700,148448250,3990,3990,3990,3990,756
|
|
20230726,103600,145431810,3985,4005,4010,3985,850
|
|
20230726,103500,142042745,4000,4025,4025,4000,7627
|
|
20230726,103400,111519455,4030,4030,4030,4030,158
|
|
20230726,103300,110882715,4070,4070,4070,4070,0
|
|
20230726,103200,110882715,4070,4070,4070,4070,0
|
|
20230726,103100,110882715,4070,4070,4070,4070,0
|
|
20230726,103000,110882715,4070,4070,4070,4070,0
|
|
20230726,102900,110882715,4070,4070,4070,4070,0
|
|
20230726,102800,110882715,4070,4070,4070,4070,0
|
|
20230726,102700,110882715,4070,4070,4070,4070,0
|
|
20230726,102600,110882715,4070,4035,4070,4035,2363
|
|
20230726,102500,101339815,4050,4050,4050,4050,0
|
|
20230726,102400,101339815,4050,4060,4065,4050,521
|
|
20230726,102300,99224750,4060,4045,4060,4040,749
|
|
20230726,102200,96197760,4060,4055,4060,4050,638
|
|
20230726,102100,93612860,4060,4070,4070,4060,3011
|
|
20230726,102000,81371290,4100,4095,4100,4095,122
|
|
20230726,101900,80871240,4100,4095,4100,4095,60
|
|
20230726,101800,80625505,4080,4080,4080,4080,1
|
|
20230726,101700,80621425,4070,4100,4100,4070,182
|
|
20230726,101600,79880220,4100,4115,4130,4090,17
|
|
20230726,101500,79810395,4115,4070,4120,4070,1713
|
|
20230726,101400,72803130,4100,4070,4100,4070,43
|
|
20230726,101300,72627850,4075,4085,4085,4075,740
|
|
20230726,101200,69608870,4085,4085,4085,4085,1
|
|
20230726,101100,69604785,4095,4085,4095,4085,49
|
|
20230726,101000,69404380,4085,4100,4100,4085,126
|
|
20230726,100900,68888200,4105,4105,4105,4105,1
|
|
20230726,100800,68884095,4110,4110,4110,4110,9
|
|
20230726,100700,68847105,4120,4120,4120,4120,200
|
|
20230726,100600,68023105,4120,4110,4120,4110,41
|
|
20230726,100500,67854405,4110,4110,4110,4110,20
|
|
20230726,100400,67772205,4120,4120,4120,4120,0
|
|
20230726,100300,67772205,4120,4120,4120,4120,0
|
|
20230726,100200,67772205,4120,4110,4120,4110,27
|
|
20230726,100100,67661100,4120,4120,4120,4120,1
|
|
20230726,100000,67656980,4110,4110,4110,4110,9
|
|
20230726,095900,67619990,4115,4115,4115,4115,202
|
|
20230726,095800,66788760,4120,4115,4120,4115,18
|
|
20230726,095700,66714685,4120,4120,4120,4120,0
|
|
20230726,095600,66714685,4120,4125,4125,4120,154
|
|
20230726,095500,66079440,4145,4140,4145,4140,14
|
|
20230726,095400,66021470,4140,4140,4140,4140,0
|
|
20230726,095300,66021470,4140,4140,4140,4140,20
|
|
20230726,095200,65938670,4140,4140,4140,4140,3
|
|
20230726,095100,65926250,4135,4135,4135,4135,4
|
|
20230726,095000,65909710,4135,4135,4135,4135,0
|
|
20230726,094900,65909710,4135,4135,4135,4135,30
|
|
20230726,094800,65785660,4130,4130,4130,4130,1
|
|
20230726,094700,65781530,4135,4140,4140,4135,122
|
|
20230726,094600,65276480,4165,4145,4165,4140,121
|
|
20230726,094500,64773235,4150,4160,4170,4150,251
|
|
20230726,094400,63727175,4160,4160,4160,4160,240
|
|
20230726,094300,62728775,4180,4180,4180,4180,3
|
|
20230726,094200,62716235,4180,4180,4180,4180,0
|
|
20230726,094100,62716235,4180,4180,4180,4170,253
|
|
20230726,094000,61658870,4175,4170,4175,4170,50
|
|
20230726,093900,61450355,4175,4175,4175,4175,138
|
|
20230726,093800,60874205,4175,4145,4175,4145,2310
|
|
20230726,093700,51261290,4140,4115,4140,4115,3
|
|
20230726,093600,51248900,4130,4125,4130,4125,46
|
|
20230726,093500,51059025,4120,4120,4120,4120,0
|
|
20230726,093400,51059025,4120,4115,4120,4115,97
|
|
20230726,093300,50659635,4115,4110,4115,4110,2
|
|
20230726,093200,50651410,4105,4095,4105,4095,148
|
|
20230726,093100,50045145,4070,4070,4070,4070,0
|
|
20230726,093000,50045145,4070,4070,4070,4070,0
|
|
20230726,092900,50045145,4070,4070,4070,4070,250
|
|
20230726,092800,49027645,4070,4070,4070,4070,0
|
|
20230726,092700,49027645,4070,4070,4070,4070,572
|
|
20230726,092600,46699605,4090,4070,4090,4070,535
|
|
20230726,092500,44511895,4070,4070,4070,4070,0
|
|
20230726,092400,44511895,4070,4095,4095,4070,1100
|
|
20230726,092300,40026085,4100,4090,4100,4090,74
|
|
20230726,092200,39723250,4085,4085,4085,4085,4
|
|
20230726,092100,39706910,4095,4090,4095,4090,1100
|
|
20230726,092000,35202950,4090,4070,4090,4070,1601
|
|
20230726,091900,28655310,4090,4090,4090,4090,0
|
|
20230726,091800,28655310,4090,4085,4090,4085,64
|
|
20230726,091700,28393565,4095,4095,4095,4095,0
|
|
20230726,091600,28393565,4095,4070,4095,4070,505
|
|
20230726,091500,26338140,4070,4070,4070,4070,0
|
|
20230726,091400,26338140,4070,4070,4095,4070,1646
|
|
20230726,091300,19638345,4075,4075,4075,4075,300
|
|
20230726,091200,18415845,4075,4075,4075,4075,98
|
|
20230726,091100,18016495,4095,4090,4095,4090,26
|
|
20230726,091000,17910145,4090,4090,4090,4090,0
|
|
20230726,090900,17910145,4090,4090,4090,4090,0
|
|
20230726,090800,17910145,4090,4075,4090,4075,465
|
|
20230726,090700,16011775,4075,4075,4075,4075,209
|
|
20230726,090600,15160100,4080,4080,4080,4080,400
|
|
20230726,090500,13528100,4095,4095,4095,4095,340
|
|
20230726,090400,12135800,4085,4090,4090,4085,531
|
|
20230726,090300,9964605,4095,4105,4105,4095,1526
|
|
20230726,090200,3707930,4110,4120,4120,4110,3
|
|
20230726,090100,3695585,4125,4125,4125,4125,1
|
|
20230726,090000,3691460,4155,4105,4155,4105,897
|