621 lines
29 KiB
CSV
621 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,191800,393720150,8660,8660,8660,8660,585
|
|
20230726,191700,393720150,8660,8660,8660,8660,0
|
|
20230726,191600,393720150,8660,8660,8660,8660,0
|
|
20230726,191500,393720150,8660,8660,8660,8660,0
|
|
20230726,191400,393720150,8660,8660,8660,8660,0
|
|
20230726,191300,393720150,8660,8660,8660,8660,0
|
|
20230726,191200,393720150,8660,8660,8660,8660,0
|
|
20230726,191100,393720150,8660,8660,8660,8660,0
|
|
20230726,191000,393720150,8660,8660,8660,8660,0
|
|
20230726,190900,393720150,8660,8660,8660,8660,0
|
|
20230726,190800,393720150,8660,8660,8660,8660,0
|
|
20230726,190700,393720150,8660,8660,8660,8660,0
|
|
20230726,190600,393720150,8660,8660,8660,8660,0
|
|
20230726,190500,393720150,8660,8660,8660,8660,0
|
|
20230726,190400,393720150,8660,8660,8660,8660,0
|
|
20230726,190300,393720150,8660,8660,8660,8660,0
|
|
20230726,190200,393720150,8660,8660,8660,8660,0
|
|
20230726,190100,393720150,8660,8660,8660,8660,0
|
|
20230726,190000,393720150,8660,8660,8660,8660,0
|
|
20230726,185900,393720150,8660,8660,8660,8660,0
|
|
20230726,185800,393720150,8660,8660,8660,8660,0
|
|
20230726,185700,393720150,8660,8660,8660,8660,0
|
|
20230726,185600,393720150,8660,8660,8660,8660,0
|
|
20230726,185500,393720150,8660,8660,8660,8660,0
|
|
20230726,185400,393720150,8660,8660,8660,8660,0
|
|
20230726,185300,393720150,8660,8660,8660,8660,0
|
|
20230726,185200,393720150,8660,8660,8660,8660,0
|
|
20230726,185100,393720150,8660,8660,8660,8660,0
|
|
20230726,185000,393720150,8660,8660,8660,8660,0
|
|
20230726,184900,393720150,8660,8660,8660,8660,0
|
|
20230726,184800,393720150,8660,8660,8660,8660,585
|
|
20230726,184700,393720150,8660,8660,8660,8660,0
|
|
20230726,184600,393720150,8660,8660,8660,8660,0
|
|
20230726,184500,393720150,8660,8660,8660,8660,0
|
|
20230726,184400,393720150,8660,8660,8660,8660,0
|
|
20230726,184300,393720150,8660,8660,8660,8660,0
|
|
20230726,184200,393720150,8660,8660,8660,8660,0
|
|
20230726,184100,393720150,8660,8660,8660,8660,0
|
|
20230726,184000,393720150,8660,8660,8660,8660,0
|
|
20230726,183900,393720150,8660,8660,8660,8660,0
|
|
20230726,183800,393720150,8660,8660,8660,8660,0
|
|
20230726,183700,393720150,8660,8660,8660,8660,0
|
|
20230726,183600,393720150,8660,8660,8660,8660,0
|
|
20230726,183500,393720150,8660,8660,8660,8660,0
|
|
20230726,183400,393720150,8660,8660,8660,8660,0
|
|
20230726,183300,393720150,8660,8660,8660,8660,0
|
|
20230726,183200,393720150,8660,8660,8660,8660,0
|
|
20230726,183100,393720150,8660,8660,8660,8660,0
|
|
20230726,183000,393720150,8660,8660,8660,8660,0
|
|
20230726,182900,393720150,8660,8660,8660,8660,0
|
|
20230726,182800,393720150,8660,8660,8660,8660,0
|
|
20230726,182700,393720150,8660,8660,8660,8660,0
|
|
20230726,182600,393720150,8660,8660,8660,8660,0
|
|
20230726,182500,393720150,8660,8660,8660,8660,0
|
|
20230726,182400,393720150,8660,8660,8660,8660,0
|
|
20230726,182300,393720150,8660,8660,8660,8660,0
|
|
20230726,182200,393720150,8660,8660,8660,8660,0
|
|
20230726,182100,393720150,8660,8660,8660,8660,0
|
|
20230726,182000,393720150,8660,8660,8660,8660,0
|
|
20230726,181900,393720150,8660,8660,8660,8660,0
|
|
20230726,181800,393720150,8660,8660,8660,8660,585
|
|
20230726,181700,393720150,8660,8660,8660,8660,0
|
|
20230726,181600,393720150,8660,8660,8660,8660,0
|
|
20230726,181500,393720150,8660,8660,8660,8660,0
|
|
20230726,181400,393720150,8660,8660,8660,8660,0
|
|
20230726,181300,393720150,8660,8660,8660,8660,0
|
|
20230726,181200,393720150,8660,8660,8660,8660,0
|
|
20230726,181100,393720150,8660,8660,8660,8660,0
|
|
20230726,181000,393720150,8660,8660,8660,8660,0
|
|
20230726,180900,393720150,8660,8660,8660,8660,0
|
|
20230726,180800,393720150,8660,8660,8660,8660,0
|
|
20230726,180700,393720150,8660,8660,8660,8660,0
|
|
20230726,180600,393720150,8660,8660,8660,8660,0
|
|
20230726,180500,393720150,8660,8660,8660,8660,0
|
|
20230726,180400,393720150,8660,8660,8660,8660,0
|
|
20230726,180300,393720150,8660,8660,8660,8660,0
|
|
20230726,180200,393720150,8660,8660,8660,8660,0
|
|
20230726,180100,393720150,8660,8660,8660,8660,0
|
|
20230726,180000,393720150,8660,8660,8660,8660,0
|
|
20230726,175900,393720150,8660,8660,8660,8660,0
|
|
20230726,175800,393720150,8660,8660,8660,8660,0
|
|
20230726,175700,393720150,8660,8660,8660,8660,0
|
|
20230726,175600,393720150,8660,8660,8660,8660,0
|
|
20230726,175500,393720150,8660,8660,8660,8660,0
|
|
20230726,175400,393720150,8660,8660,8660,8660,0
|
|
20230726,175300,393720150,8660,8660,8660,8660,0
|
|
20230726,175200,393720150,8660,8660,8660,8660,0
|
|
20230726,175100,393720150,8660,8660,8660,8660,0
|
|
20230726,175000,393720150,8660,8660,8660,8660,0
|
|
20230726,174900,393720150,8660,8660,8660,8660,0
|
|
20230726,174800,393720150,8660,8660,8660,8660,585
|
|
20230726,174700,393720150,8660,8660,8660,8660,0
|
|
20230726,174600,393720150,8660,8660,8660,8660,0
|
|
20230726,174500,393720150,8660,8660,8660,8660,0
|
|
20230726,174400,393720150,8660,8660,8660,8660,0
|
|
20230726,174300,393720150,8660,8660,8660,8660,0
|
|
20230726,174200,393720150,8660,8660,8660,8660,0
|
|
20230726,174100,393720150,8660,8660,8660,8660,0
|
|
20230726,174000,393720150,8660,8660,8660,8660,0
|
|
20230726,173900,393720150,8660,8660,8660,8660,0
|
|
20230726,173800,393720150,8660,8660,8660,8660,0
|
|
20230726,173700,393720150,8660,8660,8660,8660,0
|
|
20230726,173600,393720150,8660,8660,8660,8660,0
|
|
20230726,173500,393720150,8660,8660,8660,8660,0
|
|
20230726,173400,393720150,8660,8660,8660,8660,0
|
|
20230726,173300,393720150,8660,8660,8660,8660,0
|
|
20230726,173200,393720150,8660,8660,8660,8660,0
|
|
20230726,173100,393720150,8660,8660,8660,8660,0
|
|
20230726,173000,393720150,8660,8660,8660,8660,0
|
|
20230726,172900,393720150,8660,8660,8660,8660,0
|
|
20230726,172800,393720150,8660,8660,8660,8660,0
|
|
20230726,172700,393720150,8660,8660,8660,8660,0
|
|
20230726,172600,393720150,8660,8660,8660,8660,0
|
|
20230726,172500,393720150,8660,8660,8660,8660,0
|
|
20230726,172400,393720150,8660,8660,8660,8660,0
|
|
20230726,172300,393720150,8660,8660,8660,8660,0
|
|
20230726,172200,393720150,8660,8660,8660,8660,0
|
|
20230726,172100,393720150,8660,8660,8660,8660,0
|
|
20230726,172000,393720150,8660,8660,8660,8660,0
|
|
20230726,171900,393720150,8660,8660,8660,8660,0
|
|
20230726,171800,393720150,8660,8660,8660,8660,585
|
|
20230726,171700,393720150,8660,8660,8660,8660,0
|
|
20230726,171600,393720150,8660,8660,8660,8660,0
|
|
20230726,171500,393720150,8660,8660,8660,8660,0
|
|
20230726,171400,393720150,8660,8660,8660,8660,0
|
|
20230726,171300,393720150,8660,8660,8660,8660,0
|
|
20230726,171200,393720150,8660,8660,8660,8660,0
|
|
20230726,171100,393720150,8660,8660,8660,8660,0
|
|
20230726,171000,393720150,8660,8660,8660,8660,0
|
|
20230726,170900,393720150,8660,8660,8660,8660,0
|
|
20230726,170800,393720150,8660,8660,8660,8660,0
|
|
20230726,170700,393720150,8660,8660,8660,8660,0
|
|
20230726,170600,393720150,8660,8660,8660,8660,0
|
|
20230726,170500,393720150,8660,8660,8660,8660,0
|
|
20230726,170400,393720150,8660,8660,8660,8660,0
|
|
20230726,170300,393720150,8660,8660,8660,8660,0
|
|
20230726,170200,393720150,8660,8660,8660,8660,0
|
|
20230726,170100,393720150,8660,8660,8660,8660,0
|
|
20230726,170000,393720150,8660,8660,8660,8660,0
|
|
20230726,165900,393720150,8660,8660,8660,8660,0
|
|
20230726,165800,393720150,8660,8660,8660,8660,0
|
|
20230726,165700,393720150,8660,8660,8660,8660,0
|
|
20230726,165600,393720150,8660,8660,8660,8660,0
|
|
20230726,165500,393720150,8660,8660,8660,8660,0
|
|
20230726,165400,393720150,8660,8660,8660,8660,0
|
|
20230726,165300,393720150,8660,8660,8660,8660,0
|
|
20230726,165200,393720150,8660,8660,8660,8660,0
|
|
20230726,165100,393720150,8660,8660,8660,8660,0
|
|
20230726,165000,393720150,8660,8660,8660,8660,0
|
|
20230726,164900,393720150,8660,8660,8660,8660,0
|
|
20230726,164800,393720150,8660,8660,8660,8660,585
|
|
20230726,164700,393720150,8660,8660,8660,8660,0
|
|
20230726,164600,393720150,8660,8660,8660,8660,0
|
|
20230726,164500,393720150,8660,8660,8660,8660,0
|
|
20230726,164400,393720150,8660,8660,8660,8660,0
|
|
20230726,164300,393720150,8660,8660,8660,8660,0
|
|
20230726,164200,393720150,8660,8660,8660,8660,0
|
|
20230726,164100,393720150,8660,8660,8660,8660,0
|
|
20230726,164000,393720150,8660,8660,8660,8660,0
|
|
20230726,163900,393720150,8660,8660,8660,8660,0
|
|
20230726,163800,393720150,8660,8660,8660,8660,0
|
|
20230726,163700,393720150,8660,8660,8660,8660,0
|
|
20230726,163600,393720150,8660,8660,8660,8660,0
|
|
20230726,163500,393720150,8660,8660,8660,8660,0
|
|
20230726,163400,393720150,8660,8660,8660,8660,0
|
|
20230726,163300,393720150,8660,8660,8660,8660,0
|
|
20230726,163200,393720150,8660,8660,8660,8660,0
|
|
20230726,163100,393720150,8660,8660,8660,8660,0
|
|
20230726,163000,393720150,8660,8660,8660,8660,0
|
|
20230726,162900,393720150,8660,8660,8660,8660,0
|
|
20230726,162800,393720150,8660,8660,8660,8660,0
|
|
20230726,162700,393720150,8660,8660,8660,8660,0
|
|
20230726,162600,393720150,8660,8660,8660,8660,0
|
|
20230726,162500,393720150,8660,8660,8660,8660,0
|
|
20230726,162400,393720150,8660,8660,8660,8660,0
|
|
20230726,162300,393720150,8660,8660,8660,8660,0
|
|
20230726,162200,393720150,8660,8660,8660,8660,0
|
|
20230726,162100,393720150,8660,8660,8660,8660,0
|
|
20230726,162000,393720150,8660,8660,8660,8660,0
|
|
20230726,161900,393720150,8660,8660,8660,8660,0
|
|
20230726,161800,393720150,8660,8660,8660,8660,585
|
|
20230726,161700,393720150,8660,8660,8660,8660,0
|
|
20230726,161600,393720150,8660,8660,8660,8660,0
|
|
20230726,161500,393720150,8660,8660,8660,8660,0
|
|
20230726,161400,393720150,8660,8660,8660,8660,0
|
|
20230726,161300,393720150,8660,8660,8660,8660,0
|
|
20230726,161200,393720150,8660,8660,8660,8660,0
|
|
20230726,161100,393720150,8660,8660,8660,8660,0
|
|
20230726,161000,393720150,8660,8660,8660,8660,0
|
|
20230726,160900,393720150,8660,8660,8660,8660,0
|
|
20230726,160800,393720150,8660,8660,8660,8660,0
|
|
20230726,160700,393720150,8660,8660,8660,8660,0
|
|
20230726,160600,393720150,8660,8660,8660,8660,0
|
|
20230726,160500,393720150,8660,8660,8660,8660,0
|
|
20230726,160400,393720150,8660,8660,8660,8660,0
|
|
20230726,160300,393720150,8660,8660,8660,8660,0
|
|
20230726,160200,393720150,8660,8660,8660,8660,0
|
|
20230726,160100,393720150,8660,8660,8660,8660,0
|
|
20230726,160000,393720150,8660,8660,8660,8660,0
|
|
20230726,155900,393720150,8660,8660,8660,8660,0
|
|
20230726,155800,393720150,8660,8660,8660,8660,0
|
|
20230726,155700,393720150,8660,8660,8660,8660,0
|
|
20230726,155600,393720150,8660,8660,8660,8660,0
|
|
20230726,155500,393720150,8660,8660,8660,8660,0
|
|
20230726,155400,393720150,8660,8660,8660,8660,0
|
|
20230726,155300,393720150,8660,8660,8660,8660,0
|
|
20230726,155200,393720150,8660,8660,8660,8660,0
|
|
20230726,155100,393720150,8660,8660,8660,8660,0
|
|
20230726,155000,393720150,8660,8660,8660,8660,0
|
|
20230726,154900,393720150,8660,8660,8660,8660,0
|
|
20230726,154800,393720150,8660,8660,8660,8660,585
|
|
20230726,154700,393720150,8660,8660,8660,8660,0
|
|
20230726,154600,393720150,8660,8660,8660,8660,0
|
|
20230726,154500,393720150,8660,8660,8660,8660,0
|
|
20230726,154400,393720150,8660,8660,8660,8660,0
|
|
20230726,154300,393720150,8660,8660,8660,8660,0
|
|
20230726,154200,393720150,8660,8660,8660,8660,0
|
|
20230726,154100,393720150,8660,8660,8660,8660,0
|
|
20230726,154000,393720150,8660,8660,8660,8660,0
|
|
20230726,153900,393720150,8660,8660,8660,8660,0
|
|
20230726,153800,393720150,8660,8660,8660,8660,0
|
|
20230726,153700,393720150,8660,8660,8660,8660,0
|
|
20230726,153600,393720150,8660,8660,8660,8660,0
|
|
20230726,153500,393720150,8660,8660,8660,8660,0
|
|
20230726,153400,393720150,8660,8660,8660,8660,0
|
|
20230726,153300,393720150,8660,8660,8660,8660,0
|
|
20230726,153200,393720150,8660,8660,8660,8660,0
|
|
20230726,153100,393720150,8660,8660,8660,8660,0
|
|
20230726,153000,393720150,8660,8660,8660,8660,585
|
|
20230726,152900,388654050,8570,8570,8570,8570,0
|
|
20230726,152800,388654050,8570,8570,8570,8570,0
|
|
20230726,152700,388654050,8570,8570,8570,8570,0
|
|
20230726,152600,388654050,8570,8570,8570,8570,0
|
|
20230726,152500,388654050,8570,8570,8570,8570,0
|
|
20230726,152400,388654050,8570,8570,8570,8570,0
|
|
20230726,152300,388654050,8570,8570,8570,8570,0
|
|
20230726,152200,388654050,8570,8570,8570,8570,0
|
|
20230726,152100,388654050,8570,8570,8570,8570,0
|
|
20230726,152000,388654050,8570,8570,8570,8570,0
|
|
20230726,151900,388654050,8570,8600,8600,8570,253
|
|
20230726,151800,386479360,8620,8620,8620,8620,0
|
|
20230726,151700,386479360,8620,8620,8620,8620,0
|
|
20230726,151600,386479360,8620,8620,8620,8620,0
|
|
20230726,151500,386479360,8620,8620,8620,8620,1
|
|
20230726,151400,386470740,8620,8620,8620,8620,0
|
|
20230726,151300,386470740,8620,8620,8620,8620,0
|
|
20230726,151200,386470740,8620,8620,8620,8620,0
|
|
20230726,151100,386470740,8620,8620,8620,8620,0
|
|
20230726,151000,386470740,8620,8620,8620,8620,0
|
|
20230726,150900,386470740,8620,8620,8620,8620,0
|
|
20230726,150800,386470740,8620,8620,8620,8620,3
|
|
20230726,150700,386444880,8630,8630,8630,8630,0
|
|
20230726,150600,386444880,8630,8630,8630,8630,0
|
|
20230726,150500,386444880,8630,8630,8630,8630,0
|
|
20230726,150400,386444880,8630,8630,8630,8630,0
|
|
20230726,150300,386444880,8630,8630,8630,8630,0
|
|
20230726,150200,386444880,8630,8630,8630,8630,0
|
|
20230726,150100,386444880,8630,8630,8630,8630,0
|
|
20230726,150000,386444880,8630,8630,8630,8630,0
|
|
20230726,145900,386444880,8630,8630,8630,8630,0
|
|
20230726,145800,386444880,8630,8630,8630,8630,0
|
|
20230726,145700,386444880,8630,8630,8630,8630,0
|
|
20230726,145600,386444880,8630,8630,8630,8630,0
|
|
20230726,145500,386444880,8630,8630,8630,8630,0
|
|
20230726,145400,386444880,8630,8620,8630,8620,70
|
|
20230726,145300,385841470,8620,8620,8620,8620,100
|
|
20230726,145200,384979470,8560,8560,8560,8560,0
|
|
20230726,145100,384979470,8560,8560,8560,8560,0
|
|
20230726,145000,384979470,8560,8560,8560,8560,0
|
|
20230726,144900,384979470,8560,8560,8560,8560,0
|
|
20230726,144800,384979470,8560,8560,8560,8560,0
|
|
20230726,144700,384979470,8560,8560,8560,8560,0
|
|
20230726,144600,384979470,8560,8560,8560,8560,0
|
|
20230726,144500,384979470,8560,8560,8560,8560,100
|
|
20230726,144400,384123470,8600,8600,8600,8600,53
|
|
20230726,144300,383667670,8620,8620,8620,8620,0
|
|
20230726,144200,383667670,8620,8620,8620,8620,0
|
|
20230726,144100,383667670,8620,8620,8620,8620,0
|
|
20230726,144000,383667670,8620,8620,8620,8620,0
|
|
20230726,143900,383667670,8620,8620,8620,8620,0
|
|
20230726,143800,383667670,8620,8620,8620,8620,0
|
|
20230726,143700,383667670,8620,8620,8620,8620,35
|
|
20230726,143600,383365970,8630,8630,8630,8630,12
|
|
20230726,143500,383262410,8630,8630,8630,8630,0
|
|
20230726,143400,383262410,8630,8630,8630,8630,0
|
|
20230726,143300,383262410,8630,8630,8630,8630,0
|
|
20230726,143200,383262410,8630,8620,8630,8620,58
|
|
20230726,143100,382762160,8600,8600,8600,8600,0
|
|
20230726,143000,382762160,8600,8600,8600,8600,0
|
|
20230726,142900,382762160,8600,8600,8600,8600,0
|
|
20230726,142800,382762160,8600,8600,8600,8600,0
|
|
20230726,142700,382762160,8600,8600,8600,8600,1607
|
|
20230726,142600,368941960,8600,8600,8600,8600,0
|
|
20230726,142500,368941960,8600,8600,8600,8600,0
|
|
20230726,142400,368941960,8600,8600,8600,8600,0
|
|
20230726,142300,368941960,8600,8600,8600,8600,0
|
|
20230726,142200,368941960,8600,8600,8600,8600,0
|
|
20230726,142100,368941960,8600,8600,8600,8600,0
|
|
20230726,142000,368941960,8600,8600,8600,8600,0
|
|
20230726,141900,368941960,8600,8600,8600,8600,1
|
|
20230726,141800,368933360,8530,8540,8600,8500,3584
|
|
20230726,141700,338269300,8550,8540,8550,8540,8
|
|
20230726,141600,338200960,8540,8520,8550,8520,8
|
|
20230726,141500,338132750,8520,8500,8550,8500,285
|
|
20230726,141400,335706510,8540,8510,8540,8500,33
|
|
20230726,141300,335425620,8490,8490,8490,8490,0
|
|
20230726,141200,335425620,8490,8490,8490,8490,1
|
|
20230726,141100,335417130,8540,8540,8540,8540,0
|
|
20230726,141000,335417130,8540,8540,8540,8540,0
|
|
20230726,140900,335417130,8540,8540,8540,8540,0
|
|
20230726,140800,335417130,8540,8490,8540,8490,13
|
|
20230726,140700,335306160,8530,8530,8530,8530,0
|
|
20230726,140600,335306160,8530,8530,8530,8530,30
|
|
20230726,140500,335050260,8530,8460,8530,8460,26
|
|
20230726,140400,334829940,8550,8470,8550,8470,598
|
|
20230726,140300,329759100,8440,8440,8440,8440,0
|
|
20230726,140200,329759100,8440,8450,8450,8440,100
|
|
20230726,140100,328914230,8440,8440,8440,8440,0
|
|
20230726,140000,328914230,8440,8440,8440,8440,0
|
|
20230726,135900,328914230,8440,8440,8440,8440,0
|
|
20230726,135800,328914230,8440,8440,8440,8440,0
|
|
20230726,135700,328914230,8440,8450,8450,8440,8
|
|
20230726,135600,328846680,8450,8450,8450,8450,267
|
|
20230726,135500,326590530,8460,8490,8500,8460,1059
|
|
20230726,135400,317627430,8500,8500,8500,8490,116
|
|
20230726,135300,316641510,8500,8500,8500,8500,0
|
|
20230726,135200,316641510,8500,8500,8500,8500,0
|
|
20230726,135100,316641510,8500,8500,8500,8500,13
|
|
20230726,135000,316531010,8510,8510,8510,8510,0
|
|
20230726,134900,316531010,8510,8510,8510,8510,0
|
|
20230726,134800,316531010,8510,8510,8510,8510,0
|
|
20230726,134700,316531010,8510,8510,8510,8510,0
|
|
20230726,134600,316531010,8510,8510,8510,8510,0
|
|
20230726,134500,316531010,8510,8490,8510,8490,2
|
|
20230726,134400,316514010,8490,8550,8550,8490,33
|
|
20230726,134300,316232040,8520,8470,8520,8460,128
|
|
20230726,134200,315148350,8550,8550,8550,8550,0
|
|
20230726,134100,315148350,8550,8550,8550,8550,36
|
|
20230726,134000,314840550,8550,8500,8550,8460,1103
|
|
20230726,133900,305475530,8520,8520,8520,8520,2
|
|
20230726,133800,305458490,8510,8520,8520,8510,9
|
|
20230726,133700,305381860,8520,8520,8520,8520,35
|
|
20230726,133600,305083660,8550,8550,8550,8550,0
|
|
20230726,133500,305083660,8550,8550,8550,8550,0
|
|
20230726,133400,305083660,8550,8550,8550,8550,0
|
|
20230726,133300,305083660,8550,8550,8550,8550,0
|
|
20230726,133200,305083660,8550,8550,8550,8550,0
|
|
20230726,133100,305083660,8550,8550,8550,8550,0
|
|
20230726,133000,305083660,8550,8550,8550,8550,0
|
|
20230726,132900,305083660,8550,8550,8550,8550,0
|
|
20230726,132800,305083660,8550,8550,8550,8550,0
|
|
20230726,132700,305083660,8550,8550,8550,8550,0
|
|
20230726,132600,305083660,8550,8550,8550,8550,0
|
|
20230726,132500,305083660,8550,8550,8550,8550,106
|
|
20230726,132400,304177360,8550,8550,8550,8550,0
|
|
20230726,132300,304177360,8550,8550,8550,8550,8
|
|
20230726,132200,304108960,8540,8540,8540,8540,0
|
|
20230726,132100,304108960,8540,8540,8540,8540,0
|
|
20230726,132000,304108960,8540,8550,8550,8530,4
|
|
20230726,131900,304074800,8560,8560,8560,8560,0
|
|
20230726,131800,304074800,8560,8560,8560,8560,0
|
|
20230726,131700,304074800,8560,8560,8560,8560,0
|
|
20230726,131600,304074800,8560,8560,8560,8560,0
|
|
20230726,131500,304074800,8560,8580,8580,8560,3
|
|
20230726,131400,304049090,8600,8520,8600,8520,2
|
|
20230726,131300,304031970,8590,8590,8590,8590,0
|
|
20230726,131200,304031970,8590,8590,8590,8590,7
|
|
20230726,131100,303971840,8600,8580,8600,8500,2340
|
|
20230726,131000,284046470,8580,8580,8580,8580,0
|
|
20230726,130900,284046470,8580,8580,8580,8580,0
|
|
20230726,130800,284046470,8580,8580,8580,8580,0
|
|
20230726,130700,284046470,8580,8580,8580,8580,0
|
|
20230726,130600,284046470,8580,8580,8580,8580,1
|
|
20230726,130500,284037890,8590,8550,8590,8550,159
|
|
20230726,130400,282677080,8550,8520,8550,8520,634
|
|
20230726,130300,277269420,8530,8530,8530,8530,0
|
|
20230726,130200,277269420,8530,8530,8530,8530,85
|
|
20230726,130100,276544370,8530,8540,8540,8530,710
|
|
20230726,130000,270482600,8550,8560,8560,8550,216
|
|
20230726,125900,268634100,8600,8560,8600,8560,309
|
|
20230726,125800,265986320,8560,8540,8560,8540,29
|
|
20230726,125700,265738430,8550,8550,8550,8550,0
|
|
20230726,125600,265738430,8550,8550,8550,8550,0
|
|
20230726,125500,265738430,8550,8550,8550,8550,0
|
|
20230726,125400,265738430,8550,8550,8550,8550,0
|
|
20230726,125300,265738430,8550,8550,8550,8550,0
|
|
20230726,125200,265738430,8550,8550,8550,8550,0
|
|
20230726,125100,265738430,8550,8550,8550,8550,0
|
|
20230726,125000,265738430,8550,8550,8550,8550,0
|
|
20230726,124900,265738430,8550,8540,8550,8540,47
|
|
20230726,124800,265336910,8590,8590,8590,8590,0
|
|
20230726,124700,265336910,8590,8560,8590,8560,21
|
|
20230726,124600,265156580,8590,8540,8590,8540,71
|
|
20230726,124500,264549470,8540,8540,8540,8540,0
|
|
20230726,124400,264549470,8540,8540,8540,8540,9
|
|
20230726,124300,264472610,8540,8540,8540,8540,0
|
|
20230726,124200,264472610,8540,8540,8540,8540,0
|
|
20230726,124100,264472610,8540,8540,8540,8540,0
|
|
20230726,124000,264472610,8540,8540,8540,8540,0
|
|
20230726,123900,264472610,8540,8540,8540,8540,0
|
|
20230726,123800,264472610,8540,8540,8540,8540,0
|
|
20230726,123700,264472610,8540,8540,8540,8540,4
|
|
20230726,123600,264438450,8580,8580,8580,8580,0
|
|
20230726,123500,264438450,8580,8540,8580,8540,111
|
|
20230726,123400,263487910,8570,8570,8590,8570,669
|
|
20230726,123300,257754120,8570,8570,8570,8570,0
|
|
20230726,123200,257754120,8570,8540,8570,8540,121
|
|
20230726,123100,256720720,8570,8570,8570,8570,0
|
|
20230726,123000,256720720,8570,8570,8570,8570,0
|
|
20230726,122900,256720720,8570,8570,8570,8570,0
|
|
20230726,122800,256720720,8570,8570,8570,8570,1
|
|
20230726,122700,256712150,8570,8570,8570,8570,0
|
|
20230726,122600,256712150,8570,8570,8570,8570,14
|
|
20230726,122500,256592170,8570,8570,8570,8570,2
|
|
20230726,122400,256575030,8570,8570,8570,8570,1
|
|
20230726,122300,256566460,8570,8570,8570,8570,0
|
|
20230726,122200,256566460,8570,8570,8570,8570,0
|
|
20230726,122100,256566460,8570,8570,8570,8570,0
|
|
20230726,122000,256566460,8570,8570,8570,8570,0
|
|
20230726,121900,256566460,8570,8570,8570,8570,0
|
|
20230726,121800,256566460,8570,8570,8570,8570,0
|
|
20230726,121700,256566460,8570,8570,8570,8570,18
|
|
20230726,121600,256412200,8570,8570,8570,8570,0
|
|
20230726,121500,256412200,8570,8570,8570,8570,0
|
|
20230726,121400,256412200,8570,8570,8570,8570,0
|
|
20230726,121300,256412200,8570,8570,8570,8570,41
|
|
20230726,121200,256060830,8570,8570,8570,8570,0
|
|
20230726,121100,256060830,8570,8540,8570,8540,142
|
|
20230726,121000,254846890,8570,8570,8570,8570,0
|
|
20230726,120900,254846890,8570,8570,8570,8570,0
|
|
20230726,120800,254846890,8570,8550,8570,8550,213
|
|
20230726,120700,253024740,8550,8550,8550,8550,0
|
|
20230726,120600,253024740,8550,8550,8550,8550,25
|
|
20230726,120500,252810990,8570,8570,8570,8570,0
|
|
20230726,120400,252810990,8570,8570,8570,8570,0
|
|
20230726,120300,252810990,8570,8570,8570,8570,0
|
|
20230726,120200,252810990,8570,8570,8570,8570,0
|
|
20230726,120100,252810990,8570,8570,8570,8570,0
|
|
20230726,120000,252810990,8570,8560,8570,8560,7
|
|
20230726,115900,252751030,8560,8560,8560,8560,21
|
|
20230726,115800,252571270,8560,8560,8560,8560,0
|
|
20230726,115700,252571270,8560,8560,8560,8560,0
|
|
20230726,115600,252571270,8560,8560,8560,8560,13
|
|
20230726,115500,252459990,8570,8570,8570,8570,0
|
|
20230726,115400,252459990,8570,8570,8570,8570,2
|
|
20230726,115300,252442850,8590,8590,8590,8590,0
|
|
20230726,115200,252442850,8590,8570,8590,8570,23
|
|
20230726,115100,252245300,8570,8570,8570,8570,0
|
|
20230726,115000,252245300,8570,8570,8570,8570,81
|
|
20230726,114900,251551130,8570,8570,8570,8570,0
|
|
20230726,114800,251551130,8570,8570,8570,8570,1
|
|
20230726,114700,251542560,8550,8550,8550,8550,0
|
|
20230726,114600,251542560,8550,8550,8550,8550,0
|
|
20230726,114500,251542560,8550,8560,8560,8550,400
|
|
20230726,114400,248120940,8590,8590,8590,8590,8
|
|
20230726,114300,248052220,8590,8570,8590,8570,779
|
|
20230726,114200,241376010,8590,8590,8590,8590,0
|
|
20230726,114100,241376010,8590,8590,8590,8590,0
|
|
20230726,114000,241376010,8590,8590,8590,8590,0
|
|
20230726,113900,241376010,8590,8590,8590,8590,0
|
|
20230726,113800,241376010,8590,8590,8590,8590,0
|
|
20230726,113700,241376010,8590,8590,8590,8590,0
|
|
20230726,113600,241376010,8590,8580,8590,8570,571
|
|
20230726,113500,236481110,8590,8590,8590,8590,0
|
|
20230726,113400,236481110,8590,8590,8590,8590,0
|
|
20230726,113300,236481110,8590,8590,8590,8590,0
|
|
20230726,113200,236481110,8590,8590,8590,8590,0
|
|
20230726,113100,236481110,8590,8590,8590,8590,0
|
|
20230726,113000,236481110,8590,8590,8590,8590,10
|
|
20230726,112900,236395210,8570,8570,8570,8570,30
|
|
20230726,112800,236138110,8580,8580,8580,8580,0
|
|
20230726,112700,236138110,8580,8580,8580,8580,1
|
|
20230726,112600,236129530,8590,8590,8590,8590,0
|
|
20230726,112500,236129530,8590,8590,8590,8590,1
|
|
20230726,112400,236120940,8580,8590,8590,8580,5
|
|
20230726,112300,236078020,8590,8590,8590,8590,7
|
|
20230726,112200,236017890,8600,8600,8600,8600,0
|
|
20230726,112100,236017890,8600,8600,8600,8600,0
|
|
20230726,112000,236017890,8600,8600,8600,8600,87
|
|
20230726,111900,235269690,8600,8600,8600,8600,0
|
|
20230726,111800,235269690,8600,8600,8600,8600,0
|
|
20230726,111700,235269690,8600,8600,8600,8600,0
|
|
20230726,111600,235269690,8600,8600,8600,8600,0
|
|
20230726,111500,235269690,8600,8570,8600,8570,41
|
|
20230726,111400,234917420,8600,8600,8600,8600,1
|
|
20230726,111300,234908820,8600,8560,8600,8550,723
|
|
20230726,111200,228724170,8580,8580,8580,8580,0
|
|
20230726,111100,228724170,8580,8600,8600,8580,242
|
|
20230726,111000,226643210,8580,8580,8580,8580,700
|
|
20230726,110900,220637210,8560,8580,8580,8550,712
|
|
20230726,110800,214542290,8580,8590,8590,8580,482
|
|
20230726,110700,210406710,8620,8620,8620,8620,37
|
|
20230726,110600,210087770,8620,8620,8620,8620,652
|
|
20230726,110500,204467530,8620,8620,8620,8620,10
|
|
20230726,110400,204381330,8620,8620,8620,8620,0
|
|
20230726,110300,204381330,8620,8620,8620,8620,0
|
|
20230726,110200,204381330,8620,8620,8620,8620,0
|
|
20230726,110100,204381330,8620,8620,8620,8620,0
|
|
20230726,110000,204381330,8620,8620,8620,8620,174
|
|
20230726,105900,202881450,8600,8600,8600,8600,0
|
|
20230726,105800,202881450,8600,8600,8600,8600,0
|
|
20230726,105700,202881450,8600,8600,8600,8600,112
|
|
20230726,105600,201918250,8620,8620,8620,8620,4
|
|
20230726,105500,201883770,8610,8610,8610,8610,3
|
|
20230726,105400,201857940,8610,8610,8610,8610,0
|
|
20230726,105300,201857940,8610,8620,8620,8610,400
|
|
20230726,105200,198413220,8650,8650,8650,8650,0
|
|
20230726,105100,198413220,8650,8650,8650,8650,1
|
|
20230726,105000,198404570,8580,8580,8580,8580,0
|
|
20230726,104900,198404570,8580,8580,8580,8580,340
|
|
20230726,104800,195487370,8580,8580,8580,8580,0
|
|
20230726,104700,195487370,8580,8580,8580,8580,0
|
|
20230726,104600,195487370,8580,8580,8580,8580,0
|
|
20230726,104500,195487370,8580,8590,8590,8560,168
|
|
20230726,104400,194044620,8600,8590,8600,8590,115
|
|
20230726,104300,193055750,8600,8590,8600,8570,992
|
|
20230726,104200,184547360,8590,8600,8600,8590,122
|
|
20230726,104100,183499340,8620,8620,8620,8620,1
|
|
20230726,104000,183490720,8600,8600,8600,8600,135
|
|
20230726,103900,182329720,8600,8600,8600,8600,1
|
|
20230726,103800,182321120,8590,8590,8590,8590,0
|
|
20230726,103700,182321120,8590,8600,8600,8590,220
|
|
20230726,103600,180429440,8600,8600,8600,8600,0
|
|
20230726,103500,180429440,8600,8600,8600,8600,0
|
|
20230726,103400,180429440,8600,8600,8600,8600,0
|
|
20230726,103300,180429440,8600,8600,8600,8600,0
|
|
20230726,103200,180429440,8600,8600,8600,8600,0
|
|
20230726,103100,180429440,8600,8600,8600,8600,0
|
|
20230726,103000,180429440,8600,8600,8600,8600,0
|
|
20230726,102900,180429440,8600,8600,8600,8600,131
|
|
20230726,102800,179302840,8610,8610,8610,8610,20
|
|
20230726,102700,179130640,8600,8600,8600,8600,0
|
|
20230726,102600,179130640,8600,8600,8600,8600,15
|
|
20230726,102500,179001640,8600,8600,8600,8600,415
|
|
20230726,102400,175432640,8610,8610,8610,8610,40
|
|
20230726,102300,175088240,8620,8620,8620,8620,1892
|
|
20230726,102200,158779200,8610,8630,8630,8610,226
|
|
20230726,102100,156833140,8620,8620,8620,8620,0
|
|
20230726,102000,156833140,8620,8620,8620,8620,14
|
|
20230726,101900,156712460,8640,8640,8640,8620,87
|
|
20230726,101800,155962040,8650,8670,8670,8650,9
|
|
20230726,101700,155884090,8680,8680,8680,8680,510
|
|
20230726,101600,151457290,8670,8670,8670,8670,1
|
|
20230726,101500,151448620,8680,8680,8680,8680,0
|
|
20230726,101400,151448620,8680,8620,8680,8620,8199
|
|
20230726,101300,80675190,8640,8630,8640,8630,4
|
|
20230726,101200,80640660,8640,8640,8640,8640,0
|
|
20230726,101100,80640660,8640,8620,8640,8620,87
|
|
20230726,101000,79889140,8630,8630,8640,8630,17
|
|
20230726,100900,79742420,8640,8640,8640,8630,246
|
|
20230726,100800,77618320,8640,8630,8640,8630,14
|
|
20230726,100700,77497440,8640,8630,8640,8630,10
|
|
20230726,100600,77411120,8640,8630,8640,8630,18
|
|
20230726,100500,77255680,8640,8640,8640,8640,240
|
|
20230726,100400,75182080,8640,8660,8660,8640,676
|
|
20230726,100300,69332370,8680,8670,8680,8660,10
|
|
20230726,100200,69245710,8680,8670,8680,8670,11
|
|
20230726,100100,69150310,8690,8670,8690,8670,40
|
|
20230726,100000,68803310,8690,8670,8690,8670,69
|
|
20230726,095900,68204740,8690,8670,8690,8670,11
|
|
20230726,095800,68109310,8680,8680,8680,8680,0
|
|
20230726,095700,68109310,8680,8680,8680,8680,0
|
|
20230726,095600,68109310,8680,8680,8680,8680,4
|
|
20230726,095500,68074590,8660,8660,8660,8660,1
|
|
20230726,095400,68065930,8680,8680,8680,8680,650
|
|
20230726,095300,62423930,8680,8680,8680,8680,2
|
|
20230726,095200,62406570,8680,8670,8690,8660,402
|
|
20230726,095100,58921970,8690,8690,8690,8690,5
|
|
20230726,095000,58878520,8690,8690,8690,8690,0
|
|
20230726,094900,58878520,8690,8680,8690,8670,15
|
|
20230726,094800,58748400,8670,8670,8670,8670,0
|
|
20230726,094700,58748400,8670,8670,8670,8670,3
|
|
20230726,094600,58722390,8690,8690,8690,8690,1
|
|
20230726,094500,58713700,8680,8680,8680,8680,0
|
|
20230726,094400,58713700,8680,8680,8680,8680,0
|
|
20230726,094300,58713700,8680,8670,8690,8670,17
|
|
20230726,094200,58566240,8680,8680,8680,8680,0
|
|
20230726,094100,58566240,8680,8680,8680,8680,26
|
|
20230726,094000,58340560,8690,8700,8700,8690,9
|
|
20230726,093900,58262270,8710,8710,8710,8710,0
|
|
20230726,093800,58262270,8710,8710,8710,8710,4
|
|
20230726,093700,58227430,8700,8680,8700,8680,364
|
|
20230726,093600,55067570,8670,8680,8680,8670,11
|
|
20230726,093500,54972190,8680,8710,8710,8680,218
|
|
20230726,093400,53078210,8710,8710,8710,8710,0
|
|
20230726,093300,53078210,8710,8710,8710,8710,31
|
|
20230726,093200,52808200,8710,8700,8710,8700,22
|
|
20230726,093100,52616750,8710,8710,8710,8700,2129
|
|
20230726,093000,34087930,8720,8720,8720,8720,27
|
|
20230726,092900,33852490,8720,8720,8720,8720,101
|
|
20230726,092800,32971770,8720,8710,8720,8710,5
|
|
20230726,092700,32928200,8720,8720,8720,8710,70
|
|
20230726,092600,32317880,8720,8720,8720,8720,1
|
|
20230726,092500,32309160,8730,8730,8730,8730,1
|
|
20230726,092400,32300430,8730,8720,8730,8720,437
|
|
20230726,092300,28489750,8740,8740,8740,8740,0
|
|
20230726,092200,28489750,8740,8720,8740,8720,11
|
|
20230726,092100,28393790,8740,8730,8750,8730,527
|
|
20230726,092000,23792410,8740,8740,8750,8740,30
|
|
20230726,091900,23530150,8740,8750,8750,8740,10
|
|
20230726,091800,23442730,8750,8750,8750,8740,58
|
|
20230726,091700,22935600,8750,8750,8750,8740,709
|
|
20230726,091600,16736290,8750,8750,8750,8750,20
|
|
20230726,091500,16561290,8760,8760,8760,8760,1
|
|
20230726,091400,16552530,8760,8760,8760,8760,125
|
|
20230726,091300,15457530,8790,8790,8790,8790,0
|
|
20230726,091200,15457530,8790,8790,8790,8790,0
|
|
20230726,091100,15457530,8790,8790,8790,8790,0
|
|
20230726,091000,15457530,8790,8790,8790,8790,0
|
|
20230726,090900,15457530,8790,8790,8790,8790,0
|
|
20230726,090800,15457530,8790,8750,8790,8750,104
|
|
20230726,090700,14547130,8750,8790,8790,8740,449
|
|
20230726,090600,10620430,8750,8760,8790,8750,112
|
|
20230726,090500,9640060,8750,8760,8800,8750,68
|
|
20230726,090400,9044530,8800,8750,8800,8750,262
|
|
20230726,090300,6751380,8770,8770,8770,8770,0
|
|
20230726,090200,6751380,8770,8760,8840,8750,264
|
|
20230726,090100,4437640,8800,8800,8800,8800,1
|
|
20230726,090000,4428840,8800,8800,8880,8800,501
|