602 lines
29 KiB
CSV
602 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,185900,774361190,3205,3205,3205,3205,4848
|
|
20230726,185800,774361190,3205,3205,3205,3205,0
|
|
20230726,185700,774361190,3205,3205,3205,3205,0
|
|
20230726,185600,774361190,3205,3205,3205,3205,0
|
|
20230726,185500,774361190,3205,3205,3205,3205,0
|
|
20230726,185400,774361190,3205,3205,3205,3205,0
|
|
20230726,185300,774361190,3205,3205,3205,3205,0
|
|
20230726,185200,774361190,3205,3205,3205,3205,0
|
|
20230726,185100,774361190,3205,3205,3205,3205,0
|
|
20230726,185000,774361190,3205,3205,3205,3205,0
|
|
20230726,184900,774361190,3205,3205,3205,3205,0
|
|
20230726,184800,774361190,3205,3205,3205,3205,0
|
|
20230726,184700,774361190,3205,3205,3205,3205,0
|
|
20230726,184600,774361190,3205,3205,3205,3205,0
|
|
20230726,184500,774361190,3205,3205,3205,3205,0
|
|
20230726,184400,774361190,3205,3205,3205,3205,0
|
|
20230726,184300,774361190,3205,3205,3205,3205,0
|
|
20230726,184200,774361190,3205,3205,3205,3205,0
|
|
20230726,184100,774361190,3205,3205,3205,3205,0
|
|
20230726,184000,774361190,3205,3205,3205,3205,0
|
|
20230726,183900,774361190,3205,3205,3205,3205,0
|
|
20230726,183800,774361190,3205,3205,3205,3205,0
|
|
20230726,183700,774361190,3205,3205,3205,3205,0
|
|
20230726,183600,774361190,3205,3205,3205,3205,0
|
|
20230726,183500,774361190,3205,3205,3205,3205,0
|
|
20230726,183400,774361190,3205,3205,3205,3205,0
|
|
20230726,183300,774361190,3205,3205,3205,3205,0
|
|
20230726,183200,774361190,3205,3205,3205,3205,0
|
|
20230726,183100,774361190,3205,3205,3205,3205,0
|
|
20230726,183000,774361190,3205,3205,3205,3205,0
|
|
20230726,182900,774361190,3205,3205,3205,3205,4848
|
|
20230726,182800,774361190,3205,3205,3205,3205,0
|
|
20230726,182700,774361190,3205,3205,3205,3205,0
|
|
20230726,182600,774361190,3205,3205,3205,3205,0
|
|
20230726,182500,774361190,3205,3205,3205,3205,0
|
|
20230726,182400,774361190,3205,3205,3205,3205,0
|
|
20230726,182300,774361190,3205,3205,3205,3205,0
|
|
20230726,182200,774361190,3205,3205,3205,3205,0
|
|
20230726,182100,774361190,3205,3205,3205,3205,0
|
|
20230726,182000,774361190,3205,3205,3205,3205,0
|
|
20230726,181900,774361190,3205,3205,3205,3205,0
|
|
20230726,181800,774361190,3205,3205,3205,3205,0
|
|
20230726,181700,774361190,3205,3205,3205,3205,0
|
|
20230726,181600,774361190,3205,3205,3205,3205,0
|
|
20230726,181500,774361190,3205,3205,3205,3205,0
|
|
20230726,181400,774361190,3205,3205,3205,3205,0
|
|
20230726,181300,774361190,3205,3205,3205,3205,0
|
|
20230726,181200,774361190,3205,3205,3205,3205,0
|
|
20230726,181100,774361190,3205,3205,3205,3205,0
|
|
20230726,181000,774361190,3205,3205,3205,3205,0
|
|
20230726,180900,774361190,3205,3205,3205,3205,0
|
|
20230726,180800,774361190,3205,3205,3205,3205,0
|
|
20230726,180700,774361190,3205,3205,3205,3205,0
|
|
20230726,180600,774361190,3205,3205,3205,3205,0
|
|
20230726,180500,774361190,3205,3205,3205,3205,0
|
|
20230726,180400,774361190,3205,3205,3205,3205,0
|
|
20230726,180300,774361190,3205,3205,3205,3205,0
|
|
20230726,180200,774361190,3205,3205,3205,3205,0
|
|
20230726,180100,774361190,3205,3205,3205,3205,0
|
|
20230726,180000,774361190,3205,3205,3205,3205,0
|
|
20230726,175900,774361190,3205,3205,3205,3205,4848
|
|
20230726,175800,774361190,3205,3205,3205,3205,0
|
|
20230726,175700,774361190,3205,3205,3205,3205,0
|
|
20230726,175600,774361190,3205,3205,3205,3205,0
|
|
20230726,175500,774361190,3205,3205,3205,3205,0
|
|
20230726,175400,774361190,3205,3205,3205,3205,0
|
|
20230726,175300,774361190,3205,3205,3205,3205,0
|
|
20230726,175200,774361190,3205,3205,3205,3205,0
|
|
20230726,175100,774361190,3205,3205,3205,3205,0
|
|
20230726,175000,774361190,3205,3205,3205,3205,0
|
|
20230726,174900,774361190,3205,3205,3205,3205,0
|
|
20230726,174800,774361190,3205,3205,3205,3205,0
|
|
20230726,174700,774361190,3205,3205,3205,3205,0
|
|
20230726,174600,774361190,3205,3205,3205,3205,0
|
|
20230726,174500,774361190,3205,3205,3205,3205,0
|
|
20230726,174400,774361190,3205,3205,3205,3205,0
|
|
20230726,174300,774361190,3205,3205,3205,3205,0
|
|
20230726,174200,774361190,3205,3205,3205,3205,0
|
|
20230726,174100,774361190,3205,3205,3205,3205,0
|
|
20230726,174000,774361190,3205,3205,3205,3205,0
|
|
20230726,173900,774361190,3205,3205,3205,3205,0
|
|
20230726,173800,774361190,3205,3205,3205,3205,0
|
|
20230726,173700,774361190,3205,3205,3205,3205,0
|
|
20230726,173600,774361190,3205,3205,3205,3205,0
|
|
20230726,173500,774361190,3205,3205,3205,3205,0
|
|
20230726,173400,774361190,3205,3205,3205,3205,0
|
|
20230726,173300,774361190,3205,3205,3205,3205,0
|
|
20230726,173200,774361190,3205,3205,3205,3205,0
|
|
20230726,173100,774361190,3205,3205,3205,3205,0
|
|
20230726,173000,774361190,3205,3205,3205,3205,0
|
|
20230726,172900,774361190,3205,3205,3205,3205,4848
|
|
20230726,172800,774361190,3205,3205,3205,3205,0
|
|
20230726,172700,774361190,3205,3205,3205,3205,0
|
|
20230726,172600,774361190,3205,3205,3205,3205,0
|
|
20230726,172500,774361190,3205,3205,3205,3205,0
|
|
20230726,172400,774361190,3205,3205,3205,3205,0
|
|
20230726,172300,774361190,3205,3205,3205,3205,0
|
|
20230726,172200,774361190,3205,3205,3205,3205,0
|
|
20230726,172100,774361190,3205,3205,3205,3205,0
|
|
20230726,172000,774361190,3205,3205,3205,3205,0
|
|
20230726,171900,774361190,3205,3205,3205,3205,0
|
|
20230726,171800,774361190,3205,3205,3205,3205,0
|
|
20230726,171700,774361190,3205,3205,3205,3205,0
|
|
20230726,171600,774361190,3205,3205,3205,3205,0
|
|
20230726,171500,774361190,3205,3205,3205,3205,0
|
|
20230726,171400,774361190,3205,3205,3205,3205,0
|
|
20230726,171300,774361190,3205,3205,3205,3205,0
|
|
20230726,171200,774361190,3205,3205,3205,3205,0
|
|
20230726,171100,774361190,3205,3205,3205,3205,0
|
|
20230726,171000,774361190,3205,3205,3205,3205,0
|
|
20230726,170900,774361190,3205,3205,3205,3205,0
|
|
20230726,170800,774361190,3205,3205,3205,3205,0
|
|
20230726,170700,774361190,3205,3205,3205,3205,0
|
|
20230726,170600,774361190,3205,3205,3205,3205,0
|
|
20230726,170500,774361190,3205,3205,3205,3205,0
|
|
20230726,170400,774361190,3205,3205,3205,3205,0
|
|
20230726,170300,774361190,3205,3205,3205,3205,0
|
|
20230726,170200,774361190,3205,3205,3205,3205,0
|
|
20230726,170100,774361190,3205,3205,3205,3205,0
|
|
20230726,170000,774361190,3205,3205,3205,3205,0
|
|
20230726,165900,774361190,3205,3205,3205,3205,4848
|
|
20230726,165800,774361190,3205,3205,3205,3205,0
|
|
20230726,165700,774361190,3205,3205,3205,3205,0
|
|
20230726,165600,774361190,3205,3205,3205,3205,0
|
|
20230726,165500,774361190,3205,3205,3205,3205,0
|
|
20230726,165400,774361190,3205,3205,3205,3205,0
|
|
20230726,165300,774361190,3205,3205,3205,3205,0
|
|
20230726,165200,774361190,3205,3205,3205,3205,0
|
|
20230726,165100,774361190,3205,3205,3205,3205,0
|
|
20230726,165000,774361190,3205,3205,3205,3205,0
|
|
20230726,164900,774361190,3205,3205,3205,3205,0
|
|
20230726,164800,774361190,3205,3205,3205,3205,0
|
|
20230726,164700,774361190,3205,3205,3205,3205,0
|
|
20230726,164600,774361190,3205,3205,3205,3205,0
|
|
20230726,164500,774361190,3205,3205,3205,3205,0
|
|
20230726,164400,774361190,3205,3205,3205,3205,0
|
|
20230726,164300,774361190,3205,3205,3205,3205,0
|
|
20230726,164200,774361190,3205,3205,3205,3205,0
|
|
20230726,164100,774361190,3205,3205,3205,3205,0
|
|
20230726,164000,774361190,3205,3205,3205,3205,0
|
|
20230726,163900,774361190,3205,3205,3205,3205,0
|
|
20230726,163800,774361190,3205,3205,3205,3205,0
|
|
20230726,163700,774361190,3205,3205,3205,3205,0
|
|
20230726,163600,774361190,3205,3205,3205,3205,0
|
|
20230726,163500,774361190,3205,3205,3205,3205,0
|
|
20230726,163400,774361190,3205,3205,3205,3205,0
|
|
20230726,163300,774361190,3205,3205,3205,3205,0
|
|
20230726,163200,774361190,3205,3205,3205,3205,0
|
|
20230726,163100,774361190,3205,3205,3205,3205,0
|
|
20230726,163000,774361190,3205,3205,3205,3205,0
|
|
20230726,162900,774361190,3205,3205,3205,3205,4848
|
|
20230726,162800,774361190,3205,3205,3205,3205,0
|
|
20230726,162700,774361190,3205,3205,3205,3205,0
|
|
20230726,162600,774361190,3205,3205,3205,3205,0
|
|
20230726,162500,774361190,3205,3205,3205,3205,0
|
|
20230726,162400,774361190,3205,3205,3205,3205,0
|
|
20230726,162300,774361190,3205,3205,3205,3205,0
|
|
20230726,162200,774361190,3205,3205,3205,3205,0
|
|
20230726,162100,774361190,3205,3205,3205,3205,0
|
|
20230726,162000,774361190,3205,3205,3205,3205,0
|
|
20230726,161900,774361190,3205,3205,3205,3205,0
|
|
20230726,161800,774361190,3205,3205,3205,3205,0
|
|
20230726,161700,774361190,3205,3205,3205,3205,0
|
|
20230726,161600,774361190,3205,3205,3205,3205,0
|
|
20230726,161500,774361190,3205,3205,3205,3205,0
|
|
20230726,161400,774361190,3205,3205,3205,3205,0
|
|
20230726,161300,774361190,3205,3205,3205,3205,0
|
|
20230726,161200,774361190,3205,3205,3205,3205,0
|
|
20230726,161100,774361190,3205,3205,3205,3205,0
|
|
20230726,161000,774361190,3205,3205,3205,3205,0
|
|
20230726,160900,774361190,3205,3205,3205,3205,0
|
|
20230726,160800,774361190,3205,3205,3205,3205,0
|
|
20230726,160700,774361190,3205,3205,3205,3205,0
|
|
20230726,160600,774361190,3205,3205,3205,3205,0
|
|
20230726,160500,774361190,3205,3205,3205,3205,0
|
|
20230726,160400,774361190,3205,3205,3205,3205,0
|
|
20230726,160300,774361190,3205,3205,3205,3205,0
|
|
20230726,160200,774361190,3205,3205,3205,3205,0
|
|
20230726,160100,774361190,3205,3205,3205,3205,0
|
|
20230726,160000,774361190,3205,3205,3205,3205,0
|
|
20230726,155900,774361190,3205,3205,3205,3205,4848
|
|
20230726,155800,774361190,3205,3205,3205,3205,0
|
|
20230726,155700,774361190,3205,3205,3205,3205,0
|
|
20230726,155600,774361190,3205,3205,3205,3205,0
|
|
20230726,155500,774361190,3205,3205,3205,3205,0
|
|
20230726,155400,774361190,3205,3205,3205,3205,0
|
|
20230726,155300,774361190,3205,3205,3205,3205,0
|
|
20230726,155200,774361190,3205,3205,3205,3205,0
|
|
20230726,155100,774361190,3205,3205,3205,3205,0
|
|
20230726,155000,774361190,3205,3205,3205,3205,0
|
|
20230726,154900,774361190,3205,3205,3205,3205,0
|
|
20230726,154800,774361190,3205,3205,3205,3205,0
|
|
20230726,154700,774361190,3205,3205,3205,3205,0
|
|
20230726,154600,774361190,3205,3205,3205,3205,0
|
|
20230726,154500,774361190,3205,3205,3205,3205,0
|
|
20230726,154400,774361190,3205,3205,3205,3205,0
|
|
20230726,154300,774361190,3205,3205,3205,3205,0
|
|
20230726,154200,774361190,3205,3205,3205,3205,0
|
|
20230726,154100,774361190,3205,3205,3205,3205,0
|
|
20230726,154000,774361190,3205,3205,3205,3205,0
|
|
20230726,153900,774361190,3205,3205,3205,3205,0
|
|
20230726,153800,774361190,3205,3205,3205,3205,0
|
|
20230726,153700,774361190,3205,3205,3205,3205,0
|
|
20230726,153600,774361190,3205,3205,3205,3205,0
|
|
20230726,153500,774361190,3205,3205,3205,3205,0
|
|
20230726,153400,774361190,3205,3205,3205,3205,0
|
|
20230726,153300,774361190,3205,3205,3205,3205,0
|
|
20230726,153200,774361190,3205,3205,3205,3205,0
|
|
20230726,153100,774361190,3205,3205,3205,3205,0
|
|
20230726,153000,774361190,3205,3205,3205,3205,4848
|
|
20230726,152900,758823350,3225,3225,3225,3225,0
|
|
20230726,152800,758823350,3225,3225,3225,3225,0
|
|
20230726,152700,758823350,3225,3225,3225,3225,0
|
|
20230726,152600,758823350,3225,3225,3225,3225,0
|
|
20230726,152500,758823350,3225,3225,3225,3225,0
|
|
20230726,152400,758823350,3225,3225,3225,3225,0
|
|
20230726,152300,758823350,3225,3225,3225,3225,0
|
|
20230726,152200,758823350,3225,3225,3225,3225,0
|
|
20230726,152100,758823350,3225,3225,3225,3225,0
|
|
20230726,152000,758823350,3225,3225,3225,3225,0
|
|
20230726,151900,758823350,3225,3210,3225,3210,1623
|
|
20230726,151800,753613460,3210,3225,3225,3210,370
|
|
20230726,151700,752425685,3230,3230,3230,3230,61
|
|
20230726,151600,752228655,3210,3210,3215,3200,8952
|
|
20230726,151500,723518480,3215,3235,3235,3215,12994
|
|
20230726,151400,681693785,3235,3235,3235,3235,10
|
|
20230726,151300,681661435,3220,3230,3230,3220,98
|
|
20230726,151200,681344975,3230,3235,3235,3230,185
|
|
20230726,151100,680747270,3235,3235,3235,3225,205
|
|
20230726,151000,680085125,3235,3235,3235,3235,720
|
|
20230726,150900,677755925,3235,3235,3235,3225,1047
|
|
20230726,150800,674373815,3230,3230,3230,3230,1409
|
|
20230726,150700,669822745,3230,3230,3230,3230,0
|
|
20230726,150600,669822745,3230,3230,3230,3230,11
|
|
20230726,150500,669787215,3230,3230,3230,3230,0
|
|
20230726,150400,669787215,3230,3230,3230,3230,0
|
|
20230726,150300,669787215,3230,3235,3235,3230,367
|
|
20230726,150200,668601785,3230,3230,3235,3230,1030
|
|
20230726,150100,665274875,3230,3230,3230,3230,0
|
|
20230726,150000,665274875,3230,3220,3230,3220,62
|
|
20230726,145900,665074915,3230,3220,3235,3215,901
|
|
20230726,145800,662168670,3225,3225,3225,3215,3048
|
|
20230726,145700,652346585,3235,3235,3235,3235,2
|
|
20230726,145600,652340115,3225,3230,3230,3225,824
|
|
20230726,145500,649682250,3230,3230,3230,3230,0
|
|
20230726,145400,649682250,3230,3230,3230,3230,0
|
|
20230726,145300,649682250,3230,3230,3230,3230,0
|
|
20230726,145200,649682250,3230,3230,3230,3230,50
|
|
20230726,145100,649520750,3230,3230,3230,3230,20
|
|
20230726,145000,649456150,3235,3235,3235,3235,1
|
|
20230726,144900,649452915,3230,3230,3230,3230,0
|
|
20230726,144800,649452915,3230,3230,3230,3230,1
|
|
20230726,144700,649449685,3235,3235,3235,3235,100
|
|
20230726,144600,649126185,3220,3220,3220,3220,40
|
|
20230726,144500,648997385,3220,3220,3220,3220,0
|
|
20230726,144400,648997385,3220,3230,3230,3220,170
|
|
20230726,144300,648449290,3235,3235,3235,3235,2
|
|
20230726,144200,648442820,3235,3235,3235,3235,40
|
|
20230726,144100,648313420,3235,3235,3235,3235,0
|
|
20230726,144000,648313420,3235,3235,3235,3235,0
|
|
20230726,143900,648313420,3235,3235,3235,3235,0
|
|
20230726,143800,648313420,3235,3235,3235,3235,0
|
|
20230726,143700,648313420,3235,3235,3235,3235,2
|
|
20230726,143600,648306950,3225,3225,3225,3225,120
|
|
20230726,143500,647919950,3220,3220,3220,3220,0
|
|
20230726,143400,647919950,3220,3220,3220,3220,200
|
|
20230726,143300,647275950,3235,3235,3235,3235,10
|
|
20230726,143200,647243600,3235,3235,3235,3235,0
|
|
20230726,143100,647243600,3235,3235,3235,3235,0
|
|
20230726,143000,647243600,3235,3235,3235,3235,9
|
|
20230726,142900,647214485,3235,3235,3235,3235,0
|
|
20230726,142800,647214485,3235,3230,3235,3230,3
|
|
20230726,142700,647204790,3220,3220,3220,3220,16
|
|
20230726,142600,647153270,3220,3220,3220,3220,334
|
|
20230726,142500,646077790,3220,3225,3225,3220,78
|
|
20230726,142400,645826600,3230,3230,3230,3230,0
|
|
20230726,142300,645826600,3230,3230,3230,3230,1047
|
|
20230726,142200,642444790,3235,3235,3235,3235,0
|
|
20230726,142100,642444790,3235,3235,3235,3235,176
|
|
20230726,142000,641875430,3235,3235,3235,3235,10
|
|
20230726,141900,641843080,3235,3235,3235,3235,10
|
|
20230726,141800,641810730,3235,3235,3235,3235,900
|
|
20230726,141700,638899230,3235,3235,3235,3235,2390
|
|
20230726,141600,631167580,3235,3235,3235,3235,0
|
|
20230726,141500,631167580,3235,3230,3235,3230,1159
|
|
20230726,141400,627424005,3230,3220,3230,3220,1222
|
|
20230726,141300,623479165,3220,3220,3220,3220,0
|
|
20230726,141200,623479165,3220,3220,3220,3220,1
|
|
20230726,141100,623475945,3210,3210,3210,3210,0
|
|
20230726,141000,623475945,3210,3210,3210,3210,1000
|
|
20230726,140900,620265945,3205,3205,3205,3205,0
|
|
20230726,140800,620265945,3205,3210,3210,3205,1056
|
|
20230726,140700,616881440,3220,3220,3220,3220,21
|
|
20230726,140600,616813820,3210,3210,3210,3210,1500
|
|
20230726,140500,611998820,3210,3210,3210,3210,0
|
|
20230726,140400,611998820,3210,3210,3210,3210,7
|
|
20230726,140300,611976350,3220,3220,3220,3220,0
|
|
20230726,140200,611976350,3220,3220,3220,3220,3
|
|
20230726,140100,611966690,3210,3220,3220,3210,2
|
|
20230726,140000,611960260,3210,3210,3210,3210,6
|
|
20230726,135900,611941000,3205,3205,3205,3205,85
|
|
20230726,135800,611668575,3205,3205,3205,3205,0
|
|
20230726,135700,611668575,3205,3205,3205,3205,0
|
|
20230726,135600,611668575,3205,3205,3205,3205,200
|
|
20230726,135500,611027575,3220,3220,3220,3220,1
|
|
20230726,135400,611024355,3205,3205,3205,3205,50
|
|
20230726,135300,610864105,3205,3210,3210,3205,20
|
|
20230726,135200,610799985,3205,3210,3210,3205,1000
|
|
20230726,135100,607594320,3210,3220,3220,3210,1816
|
|
20230726,135000,601755975,3220,3220,3220,3220,1
|
|
20230726,134900,601752755,3215,3215,3215,3215,70
|
|
20230726,134800,601527705,3210,3210,3210,3210,32
|
|
20230726,134700,601424985,3210,3210,3210,3210,109
|
|
20230726,134600,601075095,3215,3215,3215,3215,0
|
|
20230726,134500,601075095,3215,3215,3215,3215,155
|
|
20230726,134400,600576770,3215,3215,3215,3215,160
|
|
20230726,134300,600062370,3220,3220,3220,3220,621
|
|
20230726,134200,598062750,3215,3210,3230,3210,1579
|
|
20230726,134100,592977125,3210,3210,3210,3210,2
|
|
20230726,134000,592970705,3210,3220,3220,3210,647
|
|
20230726,133900,590887595,3220,3215,3220,3215,16
|
|
20230726,133800,590836105,3225,3225,3225,3225,5
|
|
20230726,133700,590819980,3225,3225,3225,3225,0
|
|
20230726,133600,590819980,3225,3225,3225,3225,10
|
|
20230726,133500,590787730,3205,3215,3215,3205,1477
|
|
20230726,133400,586052005,3220,3220,3220,3220,0
|
|
20230726,133300,586052005,3220,3220,3225,3220,1559
|
|
20230726,133200,581032020,3220,3220,3220,3220,10
|
|
20230726,133100,580999820,3220,3220,3220,3220,0
|
|
20230726,133000,580999820,3220,3220,3220,3220,10
|
|
20230726,132900,580967620,3220,3220,3220,3220,1
|
|
20230726,132800,580964400,3210,3210,3210,3210,1
|
|
20230726,132700,580961190,3205,3205,3205,3205,0
|
|
20230726,132600,580961190,3205,3205,3205,3205,35
|
|
20230726,132500,580849015,3220,3220,3220,3220,2
|
|
20230726,132400,580842575,3220,3220,3220,3220,0
|
|
20230726,132300,580842575,3220,3220,3220,3220,0
|
|
20230726,132200,580842575,3220,3220,3220,3220,23
|
|
20230726,132100,580768515,3200,3205,3205,3200,1010
|
|
20230726,132000,577536315,3205,3210,3210,3205,300
|
|
20230726,131900,576573810,3205,3205,3205,3205,0
|
|
20230726,131800,576573810,3205,3205,3205,3205,0
|
|
20230726,131700,576573810,3205,3205,3205,3205,37
|
|
20230726,131600,576455225,3205,3210,3210,3205,445
|
|
20230726,131500,575027590,3210,3220,3220,3210,503
|
|
20230726,131400,573411890,3220,3220,3220,3220,1
|
|
20230726,131300,573408670,3215,3215,3215,3215,0
|
|
20230726,131200,573408670,3215,3215,3215,3215,1
|
|
20230726,131100,573405455,3200,3200,3200,3200,0
|
|
20230726,131000,573405455,3200,3200,3200,3200,0
|
|
20230726,130900,573405455,3200,3200,3200,3200,0
|
|
20230726,130800,573405455,3200,3200,3200,3200,0
|
|
20230726,130700,573405455,3200,3205,3205,3200,450
|
|
20230726,130600,571964635,3195,3195,3195,3195,0
|
|
20230726,130500,571964635,3195,3195,3195,3195,0
|
|
20230726,130400,571964635,3195,3195,3195,3195,0
|
|
20230726,130300,571964635,3195,3200,3200,3195,4653
|
|
20230726,130200,557080200,3205,3210,3210,3205,2433
|
|
20230726,130100,549275760,3215,3220,3220,3210,1653
|
|
20230726,130000,543959985,3220,3220,3220,3220,2111
|
|
20230726,125900,537162565,3230,3220,3230,3220,354
|
|
20230726,125800,536022645,3220,3225,3225,3220,1000
|
|
20230726,125700,532802585,3220,3220,3220,3220,0
|
|
20230726,125600,532802585,3220,3220,3220,3220,0
|
|
20230726,125500,532802585,3220,3230,3230,3220,1449
|
|
20230726,125400,528127390,3230,3230,3230,3230,3
|
|
20230726,125300,528117700,3225,3225,3225,3225,1170
|
|
20230726,125200,524344450,3225,3225,3225,3225,20
|
|
20230726,125100,524279950,3225,3225,3225,3225,1845
|
|
20230726,125000,518329825,3225,3225,3225,3225,0
|
|
20230726,124900,518329825,3225,3225,3225,3225,13
|
|
20230726,124800,518287900,3220,3220,3220,3220,2
|
|
20230726,124700,518281460,3220,3220,3220,3220,0
|
|
20230726,124600,518281460,3220,3225,3225,3220,273
|
|
20230726,124500,517402390,3220,3225,3225,3220,128
|
|
20230726,124400,516990090,3225,3225,3225,3225,15
|
|
20230726,124300,516941715,3230,3230,3230,3230,5
|
|
20230726,124200,516925565,3225,3225,3225,3225,100
|
|
20230726,124100,516603065,3230,3230,3230,3230,74
|
|
20230726,124000,516364045,3230,3235,3235,3230,1908
|
|
20230726,123900,510201195,3230,3235,3235,3230,702
|
|
20230726,123800,507933725,3235,3235,3235,3235,778
|
|
20230726,123700,505416895,3235,3235,3235,3235,233
|
|
20230726,123600,504663140,3240,3240,3240,3240,534
|
|
20230726,123500,502932980,3240,3245,3245,3240,4242
|
|
20230726,123400,489180760,3245,3250,3250,3245,756
|
|
20230726,123300,486726270,3250,3250,3250,3250,0
|
|
20230726,123200,486726270,3250,3250,3255,3250,452
|
|
20230726,123100,485257235,3250,3250,3250,3250,50
|
|
20230726,123000,485094735,3250,3250,3250,3250,0
|
|
20230726,122900,485094735,3250,3250,3250,3250,0
|
|
20230726,122800,485094735,3250,3250,3250,3250,0
|
|
20230726,122700,485094735,3250,3255,3255,3250,3242
|
|
20230726,122600,474542080,3260,3260,3260,3260,0
|
|
20230726,122500,474542080,3260,3260,3260,3260,80
|
|
20230726,122400,474281280,3260,3260,3260,3260,2
|
|
20230726,122300,474274760,3260,3260,3260,3260,0
|
|
20230726,122200,474274760,3260,3260,3260,3260,10
|
|
20230726,122100,474242160,3260,3260,3260,3260,8971
|
|
20230726,122000,444996700,3260,3260,3260,3260,20
|
|
20230726,121900,444931500,3260,3260,3260,3260,2
|
|
20230726,121800,444924980,3265,3265,3265,3265,0
|
|
20230726,121700,444924980,3265,3265,3265,3265,0
|
|
20230726,121600,444924980,3265,3265,3265,3265,20
|
|
20230726,121500,444859680,3265,3265,3265,3265,3
|
|
20230726,121400,444849885,3265,3265,3265,3265,1
|
|
20230726,121300,444846620,3260,3260,3260,3260,0
|
|
20230726,121200,444846620,3260,3260,3260,3260,2
|
|
20230726,121100,444840100,3260,3265,3265,3260,306
|
|
20230726,121000,443842440,3265,3265,3265,3265,60
|
|
20230726,120900,443646540,3265,3265,3265,3265,600
|
|
20230726,120800,441687540,3265,3265,3265,3265,1
|
|
20230726,120700,441684275,3265,3265,3265,3265,50
|
|
20230726,120600,441521025,3265,3265,3265,3265,30
|
|
20230726,120500,441423075,3260,3260,3260,3260,857
|
|
20230726,120400,438629255,3260,3260,3260,3260,500
|
|
20230726,120300,436999255,3260,3260,3260,3260,159
|
|
20230726,120200,436480915,3260,3265,3265,3260,39
|
|
20230726,120100,436353770,3265,3265,3265,3265,2
|
|
20230726,120000,436347240,3265,3265,3265,3265,10
|
|
20230726,115900,436314590,3265,3265,3265,3265,10
|
|
20230726,115800,436281940,3265,3265,3265,3265,10
|
|
20230726,115700,436249290,3265,3265,3265,3265,150
|
|
20230726,115600,435759540,3260,3260,3260,3260,0
|
|
20230726,115500,435759540,3260,3260,3260,3260,1
|
|
20230726,115400,435756280,3260,3260,3260,3260,0
|
|
20230726,115300,435756280,3260,3265,3265,3260,14
|
|
20230726,115200,435710605,3270,3280,3280,3270,160
|
|
20230726,115100,435187305,3280,3280,3280,3280,10
|
|
20230726,115000,435154505,3280,3270,3280,3270,29
|
|
20230726,114900,435059655,3270,3270,3270,3270,20
|
|
20230726,114800,434994255,3270,3270,3270,3270,870
|
|
20230726,114700,432149355,3260,3270,3270,3260,111
|
|
20230726,114600,431786395,3270,3270,3270,3270,5
|
|
20230726,114500,431770045,3270,3270,3270,3270,19
|
|
20230726,114400,431707915,3270,3270,3270,3270,0
|
|
20230726,114300,431707915,3270,3260,3270,3260,35
|
|
20230726,114200,431593805,3270,3260,3270,3260,1719
|
|
20230726,114100,425986040,3260,3260,3260,3260,2
|
|
20230726,114000,425979520,3270,3270,3270,3260,107
|
|
20230726,113900,425629640,3270,3270,3270,3270,0
|
|
20230726,113800,425629640,3270,3270,3270,3270,0
|
|
20230726,113700,425629640,3270,3270,3270,3270,20
|
|
20230726,113600,425564240,3270,3270,3270,3270,0
|
|
20230726,113500,425564240,3270,3270,3270,3270,1
|
|
20230726,113400,425560970,3270,3265,3270,3265,602
|
|
20230726,113300,423592930,3270,3265,3270,3265,674
|
|
20230726,113200,421392305,3265,3260,3265,3245,985
|
|
20230726,113100,418194710,3255,3255,3255,3255,0
|
|
20230726,113000,418194710,3255,3255,3255,3255,0
|
|
20230726,112900,418194710,3255,3255,3255,3255,0
|
|
20230726,112800,418194710,3255,3255,3255,3255,0
|
|
20230726,112700,418194710,3255,3255,3255,3255,628
|
|
20230726,112600,416150570,3250,3270,3270,3250,11156
|
|
20230726,112500,379890435,3270,3270,3270,3270,78
|
|
20230726,112400,379635375,3270,3265,3270,3265,7000
|
|
20230726,112300,356750375,3260,3260,3260,3260,0
|
|
20230726,112200,356750375,3260,3260,3260,3260,0
|
|
20230726,112100,356750375,3260,3260,3260,3260,0
|
|
20230726,112000,356750375,3260,3260,3260,3260,0
|
|
20230726,111900,356750375,3260,3260,3260,3260,600
|
|
20230726,111800,354794375,3245,3245,3245,3245,2
|
|
20230726,111700,354787885,3245,3245,3245,3245,0
|
|
20230726,111600,354787885,3245,3245,3245,3245,0
|
|
20230726,111500,354787885,3245,3245,3245,3245,0
|
|
20230726,111400,354787885,3245,3265,3265,3245,15480
|
|
20230726,111300,304286700,3265,3265,3265,3265,314
|
|
20230726,111200,303261490,3265,3265,3265,3265,0
|
|
20230726,111100,303261490,3265,3265,3265,3265,1000
|
|
20230726,111000,299996490,3265,3265,3265,3265,1561
|
|
20230726,110900,294899825,3265,3265,3265,3265,870
|
|
20230726,110800,292059275,3265,3265,3265,3265,2
|
|
20230726,110700,292052745,3265,3265,3265,3265,743
|
|
20230726,110600,289626850,3260,3270,3270,3260,305
|
|
20230726,110500,288631885,3270,3270,3270,3270,25
|
|
20230726,110400,288550135,3270,3270,3270,3270,15
|
|
20230726,110300,288501085,3270,3270,3270,3260,727
|
|
20230726,110200,286130420,3265,3265,3265,3265,2
|
|
20230726,110100,286123890,3270,3270,3270,3270,0
|
|
20230726,110000,286123890,3270,3270,3270,3270,0
|
|
20230726,105900,286123890,3270,3270,3270,3270,1
|
|
20230726,105800,286120620,3265,3265,3265,3265,140
|
|
20230726,105700,285663520,3260,3260,3260,3260,0
|
|
20230726,105600,285663520,3260,3260,3260,3260,0
|
|
20230726,105500,285663520,3260,3260,3260,3260,1001
|
|
20230726,105400,282400260,3270,3270,3270,3270,3
|
|
20230726,105300,282390450,3270,3270,3270,3270,0
|
|
20230726,105200,282390450,3270,3270,3270,3270,1
|
|
20230726,105100,282387180,3270,3265,3270,3255,1103
|
|
20230726,105000,278791520,3265,3265,3265,3265,0
|
|
20230726,104900,278791520,3265,3255,3265,3255,538
|
|
20230726,104800,277038230,3250,3265,3265,3250,4200
|
|
20230726,104700,263368335,3270,3270,3270,3270,1101
|
|
20230726,104600,259768065,3270,3275,3275,3270,1606
|
|
20230726,104500,254516245,3280,3280,3280,3280,49
|
|
20230726,104400,254355525,3285,3280,3285,3275,1369
|
|
20230726,104300,249858425,3285,3285,3285,3285,11
|
|
20230726,104200,249822290,3275,3285,3285,3275,360
|
|
20230726,104100,248641335,3285,3285,3285,3285,6
|
|
20230726,104000,248621625,3285,3285,3285,3285,20
|
|
20230726,103900,248555925,3285,3285,3285,3285,20
|
|
20230726,103800,248490225,3285,3285,3285,3285,1
|
|
20230726,103700,248486940,3280,3280,3280,3280,1633
|
|
20230726,103600,243130700,3280,3280,3280,3280,0
|
|
20230726,103500,243130700,3280,3280,3280,3280,0
|
|
20230726,103400,243130700,3280,3280,3280,3280,3
|
|
20230726,103300,243120860,3280,3280,3280,3280,2
|
|
20230726,103200,243114300,3280,3280,3280,3280,5
|
|
20230726,103100,243097900,3280,3280,3280,3275,401
|
|
20230726,103000,241784115,3280,3280,3280,3280,292
|
|
20230726,102900,240826355,3280,3280,3280,3280,30
|
|
20230726,102800,240727955,3285,3285,3285,3285,114
|
|
20230726,102700,240353465,3285,3285,3285,3285,0
|
|
20230726,102600,240353465,3285,3285,3285,3285,301
|
|
20230726,102500,239364680,3280,3290,3290,3280,324
|
|
20230726,102400,238301675,3290,3290,3290,3290,308
|
|
20230726,102300,237288355,3290,3290,3290,3290,31
|
|
20230726,102200,237186365,3295,3295,3295,3295,1
|
|
20230726,102100,237183070,3295,3295,3295,3295,0
|
|
20230726,102000,237183070,3295,3295,3295,3295,0
|
|
20230726,101900,237183070,3295,3295,3295,3295,0
|
|
20230726,101800,237183070,3295,3295,3295,3295,2
|
|
20230726,101700,237176480,3295,3295,3295,3295,381
|
|
20230726,101600,235921085,3295,3295,3295,3295,0
|
|
20230726,101500,235921085,3295,3295,3295,3295,0
|
|
20230726,101400,235921085,3295,3295,3295,3295,0
|
|
20230726,101300,235921085,3295,3295,3295,3295,304
|
|
20230726,101200,234919405,3290,3285,3290,3280,284
|
|
20230726,101100,233987595,3295,3295,3295,3295,0
|
|
20230726,101000,233987595,3295,3295,3295,3295,12
|
|
20230726,100900,233948055,3290,3290,3290,3290,0
|
|
20230726,100800,233948055,3290,3290,3290,3290,0
|
|
20230726,100700,233948055,3290,3290,3290,3290,0
|
|
20230726,100600,233948055,3290,3290,3290,3290,0
|
|
20230726,100500,233948055,3290,3290,3290,3290,0
|
|
20230726,100400,233948055,3290,3285,3290,3285,1129
|
|
20230726,100300,230236865,3290,3290,3290,3290,0
|
|
20230726,100200,230236865,3290,3290,3290,3290,100
|
|
20230726,100100,229907865,3290,3290,3290,3290,668
|
|
20230726,100000,227710145,3285,3290,3290,3285,1023
|
|
20230726,095900,224345300,3290,3290,3290,3290,22
|
|
20230726,095800,224272920,3290,3290,3290,3290,85
|
|
20230726,095700,223993270,3300,3300,3300,3300,1
|
|
20230726,095600,223989970,3270,3270,3270,3270,0
|
|
20230726,095500,223989970,3270,3285,3285,3270,1258
|
|
20230726,095400,219874150,3285,3285,3285,3285,491
|
|
20230726,095300,218261215,3280,3285,3285,3280,134
|
|
20230726,095200,217821495,3285,3285,3285,3285,97
|
|
20230726,095100,217502850,3295,3295,3295,3295,0
|
|
20230726,095000,217502850,3295,3300,3300,3270,10040
|
|
20230726,094900,184573615,3300,3300,3300,3300,10
|
|
20230726,094800,184540615,3295,3295,3295,3295,0
|
|
20230726,094700,184540615,3295,3300,3300,3295,122
|
|
20230726,094600,184138115,3300,3300,3300,3300,20
|
|
20230726,094500,184072115,3300,3300,3300,3300,6
|
|
20230726,094400,184052315,3295,3295,3295,3295,257
|
|
20230726,094300,183205500,3295,3295,3295,3295,851
|
|
20230726,094200,180401455,3295,3295,3295,3295,15
|
|
20230726,094100,180352030,3300,3295,3305,3295,84
|
|
20230726,094000,180075165,3295,3300,3300,3295,3723
|
|
20230726,093900,167806830,3310,3310,3310,3310,0
|
|
20230726,093800,167806830,3310,3305,3310,3305,12
|
|
20230726,093700,167767145,3305,3305,3305,3305,9
|
|
20230726,093600,167737400,3305,3305,3305,3305,1
|
|
20230726,093500,167734095,3300,3300,3300,3300,0
|
|
20230726,093400,167734095,3300,3300,3300,3300,0
|
|
20230726,093300,167734095,3300,3300,3300,3300,110
|
|
20230726,093200,167371095,3300,3300,3300,3300,26
|
|
20230726,093100,167285295,3300,3305,3305,3300,63
|
|
20230726,093000,167077145,3300,3295,3300,3295,2567
|
|
20230726,092900,158611045,3290,3295,3295,3290,54
|
|
20230726,092800,158433125,3300,3300,3300,3300,1
|
|
20230726,092700,158429825,3300,3290,3300,3290,668
|
|
20230726,092600,156228700,3290,3290,3290,3290,405
|
|
20230726,092500,154896250,3290,3290,3290,3290,724
|
|
20230726,092400,152514290,3290,3305,3305,3250,7477
|
|
20230726,092300,128025435,3300,3305,3305,3300,15157
|
|
20230726,092200,77956260,3305,3310,3310,3305,665
|
|
20230726,092100,75756410,3320,3320,3320,3320,70
|
|
20230726,092000,75524010,3310,3325,3325,3310,98
|
|
20230726,091900,75199475,3310,3310,3310,3310,1950
|
|
20230726,091800,68744975,3310,3310,3310,3305,3190
|
|
20230726,091700,58186225,3310,3310,3310,3310,1890
|
|
20230726,091600,51930325,3310,3310,3310,3310,4000
|
|
20230726,091500,38690325,3310,3310,3310,3310,111
|
|
20230726,091400,38322915,3315,3315,3315,3315,786
|
|
20230726,091300,35717325,3305,3305,3305,3305,210
|
|
20230726,091200,35023275,3305,3315,3315,3305,5321
|
|
20230726,091100,17420150,3315,3315,3315,3315,171
|
|
20230726,091000,16853285,3315,3315,3315,3315,0
|
|
20230726,090900,16853285,3315,3320,3320,3310,1034
|
|
20230726,090800,13421650,3315,3310,3315,3310,56
|
|
20230726,090700,13236280,3310,3315,3320,3310,1031
|
|
20230726,090600,9822485,3320,3320,3320,3320,555
|
|
20230726,090500,7979885,3335,3330,3335,3320,208
|
|
20230726,090400,7288715,3325,3330,3330,3325,1179
|
|
20230726,090300,3365430,3335,3335,3335,3335,0
|
|
20230726,090200,3365430,3335,3335,3335,3335,228
|
|
20230726,090100,2605050,3335,3340,3340,3335,230
|
|
20230726,090000,1837000,3340,3340,3340,3340,520
|