581 lines
28 KiB
CSV
581 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,183800,1017750970,9480,9480,9480,9480,1239
|
|
20230726,183700,1017750970,9480,9480,9480,9480,0
|
|
20230726,183600,1017750970,9480,9480,9480,9480,0
|
|
20230726,183500,1017750970,9480,9480,9480,9480,0
|
|
20230726,183400,1017750970,9480,9480,9480,9480,0
|
|
20230726,183300,1017750970,9480,9480,9480,9480,0
|
|
20230726,183200,1017750970,9480,9480,9480,9480,0
|
|
20230726,183100,1017750970,9480,9480,9480,9480,0
|
|
20230726,183000,1017750970,9480,9480,9480,9480,0
|
|
20230726,182900,1017750970,9480,9480,9480,9480,0
|
|
20230726,182800,1017750970,9480,9480,9480,9480,0
|
|
20230726,182700,1017750970,9480,9480,9480,9480,0
|
|
20230726,182600,1017750970,9480,9480,9480,9480,0
|
|
20230726,182500,1017750970,9480,9480,9480,9480,0
|
|
20230726,182400,1017750970,9480,9480,9480,9480,0
|
|
20230726,182300,1017750970,9480,9480,9480,9480,0
|
|
20230726,182200,1017750970,9480,9480,9480,9480,0
|
|
20230726,182100,1017750970,9480,9480,9480,9480,0
|
|
20230726,182000,1017750970,9480,9480,9480,9480,0
|
|
20230726,181900,1017750970,9480,9480,9480,9480,0
|
|
20230726,181800,1017750970,9480,9480,9480,9480,0
|
|
20230726,181700,1017750970,9480,9480,9480,9480,0
|
|
20230726,181600,1017750970,9480,9480,9480,9480,0
|
|
20230726,181500,1017750970,9480,9480,9480,9480,0
|
|
20230726,181400,1017750970,9480,9480,9480,9480,0
|
|
20230726,181300,1017750970,9480,9480,9480,9480,0
|
|
20230726,181200,1017750970,9480,9480,9480,9480,0
|
|
20230726,181100,1017750970,9480,9480,9480,9480,0
|
|
20230726,181000,1017750970,9480,9480,9480,9480,0
|
|
20230726,180900,1017750970,9480,9480,9480,9480,0
|
|
20230726,180800,1017750970,9480,9480,9480,9480,1239
|
|
20230726,180700,1017750970,9480,9480,9480,9480,0
|
|
20230726,180600,1017750970,9480,9480,9480,9480,0
|
|
20230726,180500,1017750970,9480,9480,9480,9480,0
|
|
20230726,180400,1017750970,9480,9480,9480,9480,0
|
|
20230726,180300,1017750970,9480,9480,9480,9480,0
|
|
20230726,180200,1017750970,9480,9480,9480,9480,0
|
|
20230726,180100,1017750970,9480,9480,9480,9480,0
|
|
20230726,180000,1017750970,9480,9480,9480,9480,0
|
|
20230726,175900,1017750970,9480,9480,9480,9480,0
|
|
20230726,175800,1017750970,9480,9480,9480,9480,0
|
|
20230726,175700,1017750970,9480,9480,9480,9480,0
|
|
20230726,175600,1017750970,9480,9480,9480,9480,0
|
|
20230726,175500,1017750970,9480,9480,9480,9480,0
|
|
20230726,175400,1017750970,9480,9480,9480,9480,0
|
|
20230726,175300,1017750970,9480,9480,9480,9480,0
|
|
20230726,175200,1017750970,9480,9480,9480,9480,0
|
|
20230726,175100,1017750970,9480,9480,9480,9480,0
|
|
20230726,175000,1017750970,9480,9480,9480,9480,0
|
|
20230726,174900,1017750970,9480,9480,9480,9480,0
|
|
20230726,174800,1017750970,9480,9480,9480,9480,0
|
|
20230726,174700,1017750970,9480,9480,9480,9480,0
|
|
20230726,174600,1017750970,9480,9480,9480,9480,0
|
|
20230726,174500,1017750970,9480,9480,9480,9480,0
|
|
20230726,174400,1017750970,9480,9480,9480,9480,0
|
|
20230726,174300,1017750970,9480,9480,9480,9480,0
|
|
20230726,174200,1017750970,9480,9480,9480,9480,0
|
|
20230726,174100,1017750970,9480,9480,9480,9480,0
|
|
20230726,174000,1017750970,9480,9480,9480,9480,0
|
|
20230726,173900,1017750970,9480,9480,9480,9480,0
|
|
20230726,173800,1017750970,9480,9480,9480,9480,1239
|
|
20230726,173700,1017750970,9480,9480,9480,9480,0
|
|
20230726,173600,1017750970,9480,9480,9480,9480,0
|
|
20230726,173500,1017750970,9480,9480,9480,9480,0
|
|
20230726,173400,1017750970,9480,9480,9480,9480,0
|
|
20230726,173300,1017750970,9480,9480,9480,9480,0
|
|
20230726,173200,1017750970,9480,9480,9480,9480,0
|
|
20230726,173100,1017750970,9480,9480,9480,9480,0
|
|
20230726,173000,1017750970,9480,9480,9480,9480,0
|
|
20230726,172900,1017750970,9480,9480,9480,9480,0
|
|
20230726,172800,1017750970,9480,9480,9480,9480,0
|
|
20230726,172700,1017750970,9480,9480,9480,9480,0
|
|
20230726,172600,1017750970,9480,9480,9480,9480,0
|
|
20230726,172500,1017750970,9480,9480,9480,9480,0
|
|
20230726,172400,1017750970,9480,9480,9480,9480,0
|
|
20230726,172300,1017750970,9480,9480,9480,9480,0
|
|
20230726,172200,1017750970,9480,9480,9480,9480,0
|
|
20230726,172100,1017750970,9480,9480,9480,9480,0
|
|
20230726,172000,1017750970,9480,9480,9480,9480,0
|
|
20230726,171900,1017750970,9480,9480,9480,9480,0
|
|
20230726,171800,1017750970,9480,9480,9480,9480,0
|
|
20230726,171700,1017750970,9480,9480,9480,9480,0
|
|
20230726,171600,1017750970,9480,9480,9480,9480,0
|
|
20230726,171500,1017750970,9480,9480,9480,9480,0
|
|
20230726,171400,1017750970,9480,9480,9480,9480,0
|
|
20230726,171300,1017750970,9480,9480,9480,9480,0
|
|
20230726,171200,1017750970,9480,9480,9480,9480,0
|
|
20230726,171100,1017750970,9480,9480,9480,9480,0
|
|
20230726,171000,1017750970,9480,9480,9480,9480,0
|
|
20230726,170900,1017750970,9480,9480,9480,9480,0
|
|
20230726,170800,1017750970,9480,9480,9480,9480,1239
|
|
20230726,170700,1017750970,9480,9480,9480,9480,0
|
|
20230726,170600,1017750970,9480,9480,9480,9480,0
|
|
20230726,170500,1017750970,9480,9480,9480,9480,0
|
|
20230726,170400,1017750970,9480,9480,9480,9480,0
|
|
20230726,170300,1017750970,9480,9480,9480,9480,0
|
|
20230726,170200,1017750970,9480,9480,9480,9480,0
|
|
20230726,170100,1017750970,9480,9480,9480,9480,0
|
|
20230726,170000,1017750970,9480,9480,9480,9480,0
|
|
20230726,165900,1017750970,9480,9480,9480,9480,0
|
|
20230726,165800,1017750970,9480,9480,9480,9480,0
|
|
20230726,165700,1017750970,9480,9480,9480,9480,0
|
|
20230726,165600,1017750970,9480,9480,9480,9480,0
|
|
20230726,165500,1017750970,9480,9480,9480,9480,0
|
|
20230726,165400,1017750970,9480,9480,9480,9480,0
|
|
20230726,165300,1017750970,9480,9480,9480,9480,0
|
|
20230726,165200,1017750970,9480,9480,9480,9480,0
|
|
20230726,165100,1017750970,9480,9480,9480,9480,0
|
|
20230726,165000,1017750970,9480,9480,9480,9480,0
|
|
20230726,164900,1017750970,9480,9480,9480,9480,0
|
|
20230726,164800,1017750970,9480,9480,9480,9480,0
|
|
20230726,164700,1017750970,9480,9480,9480,9480,0
|
|
20230726,164600,1017750970,9480,9480,9480,9480,0
|
|
20230726,164500,1017750970,9480,9480,9480,9480,0
|
|
20230726,164400,1017750970,9480,9480,9480,9480,0
|
|
20230726,164300,1017750970,9480,9480,9480,9480,0
|
|
20230726,164200,1017750970,9480,9480,9480,9480,0
|
|
20230726,164100,1017750970,9480,9480,9480,9480,0
|
|
20230726,164000,1017750970,9480,9480,9480,9480,0
|
|
20230726,163900,1017750970,9480,9480,9480,9480,0
|
|
20230726,163800,1017750970,9480,9480,9480,9480,1239
|
|
20230726,163700,1017750970,9480,9480,9480,9480,0
|
|
20230726,163600,1017750970,9480,9480,9480,9480,0
|
|
20230726,163500,1017750970,9480,9480,9480,9480,0
|
|
20230726,163400,1017750970,9480,9480,9480,9480,0
|
|
20230726,163300,1017750970,9480,9480,9480,9480,0
|
|
20230726,163200,1017750970,9480,9480,9480,9480,0
|
|
20230726,163100,1017750970,9480,9480,9480,9480,0
|
|
20230726,163000,1017750970,9480,9480,9480,9480,0
|
|
20230726,162900,1017750970,9480,9480,9480,9480,0
|
|
20230726,162800,1017750970,9480,9480,9480,9480,0
|
|
20230726,162700,1017750970,9480,9480,9480,9480,0
|
|
20230726,162600,1017750970,9480,9480,9480,9480,0
|
|
20230726,162500,1017750970,9480,9480,9480,9480,0
|
|
20230726,162400,1017750970,9480,9480,9480,9480,0
|
|
20230726,162300,1017750970,9480,9480,9480,9480,0
|
|
20230726,162200,1017750970,9480,9480,9480,9480,0
|
|
20230726,162100,1017750970,9480,9480,9480,9480,0
|
|
20230726,162000,1017750970,9480,9480,9480,9480,0
|
|
20230726,161900,1017750970,9480,9480,9480,9480,0
|
|
20230726,161800,1017750970,9480,9480,9480,9480,0
|
|
20230726,161700,1017750970,9480,9480,9480,9480,0
|
|
20230726,161600,1017750970,9480,9480,9480,9480,0
|
|
20230726,161500,1017750970,9480,9480,9480,9480,0
|
|
20230726,161400,1017750970,9480,9480,9480,9480,0
|
|
20230726,161300,1017750970,9480,9480,9480,9480,0
|
|
20230726,161200,1017750970,9480,9480,9480,9480,0
|
|
20230726,161100,1017750970,9480,9480,9480,9480,0
|
|
20230726,161000,1017750970,9480,9480,9480,9480,0
|
|
20230726,160900,1017750970,9480,9480,9480,9480,0
|
|
20230726,160800,1017750970,9480,9480,9480,9480,1239
|
|
20230726,160700,1017750970,9480,9480,9480,9480,0
|
|
20230726,160600,1017750970,9480,9480,9480,9480,0
|
|
20230726,160500,1017750970,9480,9480,9480,9480,0
|
|
20230726,160400,1017750970,9480,9480,9480,9480,0
|
|
20230726,160300,1017750970,9480,9480,9480,9480,0
|
|
20230726,160200,1017750970,9480,9480,9480,9480,0
|
|
20230726,160100,1017750970,9480,9480,9480,9480,0
|
|
20230726,160000,1017750970,9480,9480,9480,9480,0
|
|
20230726,155900,1017750970,9480,9480,9480,9480,0
|
|
20230726,155800,1017750970,9480,9480,9480,9480,0
|
|
20230726,155700,1017750970,9480,9480,9480,9480,0
|
|
20230726,155600,1017750970,9480,9480,9480,9480,0
|
|
20230726,155500,1017750970,9480,9480,9480,9480,0
|
|
20230726,155400,1017750970,9480,9480,9480,9480,0
|
|
20230726,155300,1017750970,9480,9480,9480,9480,0
|
|
20230726,155200,1017750970,9480,9480,9480,9480,0
|
|
20230726,155100,1017750970,9480,9480,9480,9480,0
|
|
20230726,155000,1017750970,9480,9480,9480,9480,0
|
|
20230726,154900,1017750970,9480,9480,9480,9480,0
|
|
20230726,154800,1017750970,9480,9480,9480,9480,0
|
|
20230726,154700,1017750970,9480,9480,9480,9480,0
|
|
20230726,154600,1017750970,9480,9480,9480,9480,0
|
|
20230726,154500,1017750970,9480,9480,9480,9480,0
|
|
20230726,154400,1017750970,9480,9480,9480,9480,0
|
|
20230726,154300,1017750970,9480,9480,9480,9480,0
|
|
20230726,154200,1017750970,9480,9480,9480,9480,0
|
|
20230726,154100,1017750970,9480,9480,9480,9480,0
|
|
20230726,154000,1017750970,9480,9480,9480,9480,0
|
|
20230726,153900,1017750970,9480,9480,9480,9480,0
|
|
20230726,153800,1017750970,9480,9480,9480,9480,1239
|
|
20230726,153700,1017750970,9480,9480,9480,9480,0
|
|
20230726,153600,1017750970,9480,9480,9480,9480,0
|
|
20230726,153500,1017750970,9480,9480,9480,9480,0
|
|
20230726,153400,1017750970,9480,9480,9480,9480,0
|
|
20230726,153300,1017750970,9480,9480,9480,9480,0
|
|
20230726,153200,1017750970,9480,9480,9480,9480,0
|
|
20230726,153100,1017750970,9480,9480,9480,9480,0
|
|
20230726,153000,1017750970,9480,9480,9480,9480,1239
|
|
20230726,152900,1006005250,9560,9560,9560,9560,0
|
|
20230726,152800,1006005250,9560,9560,9560,9560,0
|
|
20230726,152700,1006005250,9560,9560,9560,9560,0
|
|
20230726,152600,1006005250,9560,9560,9560,9560,0
|
|
20230726,152500,1006005250,9560,9560,9560,9560,0
|
|
20230726,152400,1006005250,9560,9560,9560,9560,0
|
|
20230726,152300,1006005250,9560,9560,9560,9560,0
|
|
20230726,152200,1006005250,9560,9560,9560,9560,0
|
|
20230726,152100,1006005250,9560,9560,9560,9560,0
|
|
20230726,152000,1006005250,9560,9560,9560,9560,0
|
|
20230726,151900,1006005250,9560,9580,9580,9560,38
|
|
20230726,151800,1005641890,9560,9560,9560,9550,291
|
|
20230726,151700,1002861120,9550,9580,9580,9550,184
|
|
20230726,151600,1001102530,9560,9580,9580,9560,35
|
|
20230726,151500,1000767730,9560,9560,9560,9560,43
|
|
20230726,151400,1000356650,9560,9560,9570,9560,52
|
|
20230726,151300,999859470,9580,9580,9580,9580,2
|
|
20230726,151200,999840310,9560,9560,9560,9560,6
|
|
20230726,151100,999782950,9550,9550,9550,9550,160
|
|
20230726,151000,998254950,9560,9570,9570,9560,170
|
|
20230726,150900,996629290,9570,9570,9570,9570,0
|
|
20230726,150800,996629290,9570,9570,9570,9570,1
|
|
20230726,150700,996619720,9570,9570,9570,9570,0
|
|
20230726,150600,996619720,9570,9570,9570,9570,0
|
|
20230726,150500,996619720,9570,9560,9570,9560,61
|
|
20230726,150400,996036030,9560,9560,9560,9560,0
|
|
20230726,150300,996036030,9560,9560,9560,9560,51
|
|
20230726,150200,995548470,9560,9560,9570,9560,36
|
|
20230726,150100,995204290,9580,9580,9580,9580,0
|
|
20230726,150000,995204290,9580,9580,9580,9580,0
|
|
20230726,145900,995204290,9580,9570,9580,9560,295
|
|
20230726,145800,992383360,9580,9580,9580,9580,0
|
|
20230726,145700,992383360,9580,9570,9580,9570,40
|
|
20230726,145600,992000360,9570,9570,9570,9570,246
|
|
20230726,145500,989646140,9560,9560,9560,9560,8
|
|
20230726,145400,989569660,9570,9570,9570,9560,42
|
|
20230726,145300,989167820,9570,9570,9570,9570,76
|
|
20230726,145200,988440500,9570,9570,9570,9570,0
|
|
20230726,145100,988440500,9570,9570,9570,9570,0
|
|
20230726,145000,988440500,9570,9570,9570,9570,4
|
|
20230726,144900,988402220,9550,9550,9550,9550,4
|
|
20230726,144800,988364020,9560,9560,9560,9560,0
|
|
20230726,144700,988364020,9560,9550,9560,9550,135
|
|
20230726,144600,987073770,9540,9540,9540,9540,75
|
|
20230726,144500,986358270,9510,9500,9510,9500,322
|
|
20230726,144400,983297960,9490,9490,9490,9490,0
|
|
20230726,144300,983297960,9490,9490,9490,9490,1
|
|
20230726,144200,983288470,9490,9490,9490,9490,34
|
|
20230726,144100,982965810,9490,9490,9490,9490,0
|
|
20230726,144000,982965810,9490,9500,9500,9470,435
|
|
20230726,143900,978842090,9490,9490,9490,9490,18
|
|
20230726,143800,978671270,9490,9530,9530,9490,723
|
|
20230726,143700,971800720,9530,9530,9530,9530,0
|
|
20230726,143600,971800720,9530,9530,9530,9530,18
|
|
20230726,143500,971629180,9530,9530,9530,9530,0
|
|
20230726,143400,971629180,9530,9530,9530,9530,2
|
|
20230726,143300,971610120,9530,9530,9530,9530,8
|
|
20230726,143200,971533880,9530,9530,9530,9530,0
|
|
20230726,143100,971533880,9530,9530,9530,9530,0
|
|
20230726,143000,971533880,9530,9530,9530,9530,0
|
|
20230726,142900,971533880,9530,9530,9530,9530,4
|
|
20230726,142800,971495760,9530,9520,9530,9520,28
|
|
20230726,142700,971229130,9480,9480,9480,9480,0
|
|
20230726,142600,971229130,9480,9480,9480,9480,0
|
|
20230726,142500,971229130,9480,9480,9480,9480,0
|
|
20230726,142400,971229130,9480,9460,9480,9460,1007
|
|
20230726,142300,961701270,9460,9460,9460,9460,468
|
|
20230726,142200,957273990,9440,9450,9460,9440,209
|
|
20230726,142100,955297190,9430,9430,9430,9430,70
|
|
20230726,142000,954637090,9430,9440,9440,9430,700
|
|
20230726,141900,948033400,9440,9440,9450,9440,117
|
|
20230726,141800,946928860,9450,9450,9450,9450,0
|
|
20230726,141700,946928860,9450,9450,9450,9450,0
|
|
20230726,141600,946928860,9450,9450,9450,9450,257
|
|
20230726,141500,944500210,9430,9440,9440,9430,1034
|
|
20230726,141400,934739290,9450,9450,9450,9450,0
|
|
20230726,141300,934739290,9450,9450,9450,9450,0
|
|
20230726,141200,934739290,9450,9450,9450,9450,100
|
|
20230726,141100,933794290,9450,9450,9450,9450,0
|
|
20230726,141000,933794290,9450,9450,9450,9450,0
|
|
20230726,140900,933794290,9450,9440,9450,9440,64
|
|
20230726,140800,933189700,9430,9430,9430,9430,0
|
|
20230726,140700,933189700,9430,9430,9430,9430,2000
|
|
20230726,140600,914329700,9440,9440,9440,9440,259
|
|
20230726,140500,911884740,9450,9450,9450,9450,15
|
|
20230726,140400,911742990,9460,9460,9460,9460,0
|
|
20230726,140300,911742990,9460,9450,9460,9450,327
|
|
20230726,140200,908650030,9430,9460,9460,9430,1627
|
|
20230726,140100,893290800,9410,9360,9410,9330,1114
|
|
20230726,140000,882865470,9340,9360,9360,9340,1736
|
|
20230726,135900,866640250,9360,9370,9370,9360,1568
|
|
20230726,135800,851961050,9370,9370,9370,9370,38
|
|
20230726,135700,851604990,9370,9400,9400,9370,806
|
|
20230726,135600,844036310,9420,9420,9420,9420,0
|
|
20230726,135500,844036310,9420,9440,9440,9400,2669
|
|
20230726,135400,818887290,9440,9450,9450,9440,377
|
|
20230726,135300,815326870,9450,9450,9450,9450,0
|
|
20230726,135200,815326870,9450,9450,9450,9450,0
|
|
20230726,135100,815326870,9450,9450,9450,9450,23
|
|
20230726,135000,815109520,9450,9450,9450,9450,127
|
|
20230726,134900,813909370,9450,9430,9450,9430,7
|
|
20230726,134800,813843250,9450,9450,9450,9450,9
|
|
20230726,134700,813758200,9430,9430,9430,9430,0
|
|
20230726,134600,813758200,9430,9430,9430,9430,0
|
|
20230726,134500,813758200,9430,9440,9440,9430,1283
|
|
20230726,134400,801656420,9430,9440,9440,9430,381
|
|
20230726,134300,798063490,9430,9430,9430,9430,27
|
|
20230726,134200,797808880,9450,9450,9450,9450,804
|
|
20230726,134100,790211080,9430,9440,9440,9430,78
|
|
20230726,134000,789475390,9460,9440,9460,9440,699
|
|
20230726,133900,782876810,9440,9440,9440,9440,0
|
|
20230726,133800,782876810,9440,9440,9440,9440,0
|
|
20230726,133700,782876810,9440,9460,9460,9440,2200
|
|
20230726,133600,762091140,9460,9470,9480,9460,308
|
|
20230726,133500,759172410,9470,9480,9480,9470,106
|
|
20230726,133400,758168570,9490,9510,9510,9490,241
|
|
20230726,133300,755879260,9510,9510,9510,9510,1
|
|
20230726,133200,755869750,9510,9510,9510,9510,0
|
|
20230726,133100,755869750,9510,9510,9510,9510,9
|
|
20230726,133000,755784160,9510,9510,9510,9510,0
|
|
20230726,132900,755784160,9510,9510,9510,9510,0
|
|
20230726,132800,755784160,9510,9510,9510,9510,0
|
|
20230726,132700,755784160,9510,9510,9510,9510,18
|
|
20230726,132600,755612980,9500,9500,9500,9500,95
|
|
20230726,132500,754710480,9500,9500,9500,9500,0
|
|
20230726,132400,754710480,9500,9500,9500,9500,0
|
|
20230726,132300,754710480,9500,9500,9500,9500,0
|
|
20230726,132200,754710480,9500,9500,9500,9500,9
|
|
20230726,132100,754624980,9500,9500,9500,9500,0
|
|
20230726,132000,754624980,9500,9500,9500,9500,2
|
|
20230726,131900,754605980,9490,9470,9490,9470,260
|
|
20230726,131800,752143660,9470,9470,9470,9470,0
|
|
20230726,131700,752143660,9470,9500,9500,9470,556
|
|
20230726,131600,746873190,9500,9500,9500,9500,0
|
|
20230726,131500,746873190,9500,9500,9500,9500,0
|
|
20230726,131400,746873190,9500,9480,9500,9480,583
|
|
20230726,131300,741338430,9470,9470,9470,9470,114
|
|
20230726,131200,740258850,9460,9470,9470,9460,78
|
|
20230726,131100,739520430,9460,9460,9460,9460,0
|
|
20230726,131000,739520430,9460,9460,9460,9440,989
|
|
20230726,130900,730170370,9460,9460,9460,9460,26
|
|
20230726,130800,729924410,9460,9460,9460,9460,8
|
|
20230726,130700,729848730,9470,9470,9470,9470,0
|
|
20230726,130600,729848730,9470,9470,9470,9470,96
|
|
20230726,130500,728939610,9470,9470,9470,9470,1
|
|
20230726,130400,728930140,9470,9470,9470,9470,0
|
|
20230726,130300,728930140,9470,9470,9470,9470,9
|
|
20230726,130200,728844910,9470,9470,9470,9470,4
|
|
20230726,130100,728807030,9470,9500,9500,9470,741
|
|
20230726,130000,721781880,9500,9520,9520,9500,257
|
|
20230726,125900,719337950,9520,9520,9520,9520,14
|
|
20230726,125800,719204670,9520,9520,9520,9520,0
|
|
20230726,125700,719204670,9520,9520,9520,9520,162
|
|
20230726,125600,717662430,9540,9540,9540,9540,6
|
|
20230726,125500,717605190,9540,9540,9540,9540,0
|
|
20230726,125400,717605190,9540,9540,9540,9540,0
|
|
20230726,125300,717605190,9540,9520,9540,9520,195
|
|
20230726,125200,715748490,9520,9520,9520,9520,0
|
|
20230726,125100,715748490,9520,9520,9520,9520,40
|
|
20230726,125000,715367690,9540,9510,9540,9510,14
|
|
20230726,124900,715234220,9500,9490,9500,9490,993
|
|
20230726,124800,705801720,9490,9480,9490,9470,145
|
|
20230726,124700,704426350,9480,9480,9480,9480,87
|
|
20230726,124600,703601590,9480,9480,9480,9480,38
|
|
20230726,124500,703241350,9500,9500,9500,9490,880
|
|
20230726,124400,694882720,9500,9510,9510,9500,250
|
|
20230726,124300,692505500,9510,9520,9520,9510,314
|
|
20230726,124200,689519340,9520,9520,9520,9520,0
|
|
20230726,124100,689519340,9520,9520,9520,9520,502
|
|
20230726,124000,684740300,9520,9520,9520,9520,104
|
|
20230726,123900,683750220,9520,9520,9520,9520,8
|
|
20230726,123800,683674060,9530,9530,9530,9520,35
|
|
20230726,123700,683340600,9530,9530,9530,9530,20
|
|
20230726,123600,683150000,9530,9540,9540,9530,191
|
|
20230726,123500,681328210,9540,9550,9580,9540,167
|
|
20230726,123400,679733400,9560,9560,9560,9560,330
|
|
20230726,123300,676578600,9570,9570,9570,9570,447
|
|
20230726,123200,672300810,9570,9560,9570,9560,306
|
|
20230726,123100,669373400,9560,9560,9560,9560,212
|
|
20230726,123000,667346680,9570,9570,9570,9570,0
|
|
20230726,122900,667346680,9570,9580,9580,9560,256
|
|
20230726,122800,664898160,9560,9570,9570,9560,383
|
|
20230726,122700,661235090,9570,9570,9570,9570,9
|
|
20230726,122600,661148960,9580,9580,9580,9580,0
|
|
20230726,122500,661148960,9580,9580,9580,9580,0
|
|
20230726,122400,661148960,9580,9580,9580,9580,0
|
|
20230726,122300,661148960,9580,9580,9580,9580,802
|
|
20230726,122200,653465800,9580,9580,9580,9580,8
|
|
20230726,122100,653389160,9590,9590,9590,9590,24
|
|
20230726,122000,653159000,9590,9600,9600,9590,1426
|
|
20230726,121900,639471010,9610,9610,9610,9610,82
|
|
20230726,121800,638682990,9610,9610,9610,9610,0
|
|
20230726,121700,638682990,9610,9610,9610,9610,0
|
|
20230726,121600,638682990,9610,9610,9610,9610,0
|
|
20230726,121500,638682990,9610,9620,9620,9610,36
|
|
20230726,121400,638337010,9620,9620,9620,9620,0
|
|
20230726,121300,638337010,9620,9620,9620,9620,2
|
|
20230726,121200,638317770,9620,9620,9620,9620,0
|
|
20230726,121100,638317770,9620,9630,9630,9620,229
|
|
20230726,121000,636113630,9630,9640,9640,9630,23
|
|
20230726,120900,635892130,9640,9650,9650,9640,569
|
|
20230726,120800,630401620,9660,9660,9660,9660,543
|
|
20230726,120700,625156240,9670,9670,9670,9670,0
|
|
20230726,120600,625156240,9670,9670,9670,9670,356
|
|
20230726,120500,621713720,9680,9680,9680,9680,5
|
|
20230726,120400,621665320,9680,9680,9680,9680,8
|
|
20230726,120300,621587880,9680,9680,9680,9680,1
|
|
20230726,120200,621578200,9670,9680,9680,9670,13
|
|
20230726,120100,621452390,9680,9680,9680,9680,31
|
|
20230726,120000,621152310,9700,9690,9700,9690,25
|
|
20230726,115900,620910050,9680,9690,9690,9680,157
|
|
20230726,115800,619389790,9690,9690,9690,9690,0
|
|
20230726,115700,619389790,9690,9690,9690,9690,14
|
|
20230726,115600,619254130,9690,9690,9690,9690,4
|
|
20230726,115500,619215370,9710,9710,9710,9710,1
|
|
20230726,115400,619205660,9700,9700,9700,9700,0
|
|
20230726,115300,619205660,9700,9700,9700,9700,0
|
|
20230726,115200,619205660,9700,9700,9700,9700,68
|
|
20230726,115100,618546060,9710,9710,9710,9710,1
|
|
20230726,115000,618536350,9700,9700,9700,9700,0
|
|
20230726,114900,618536350,9700,9700,9700,9700,70
|
|
20230726,114800,617857350,9700,9700,9700,9700,30
|
|
20230726,114700,617566350,9700,9710,9710,9700,118
|
|
20230726,114600,616421630,9710,9710,9710,9710,18
|
|
20230726,114500,616246850,9710,9710,9710,9710,0
|
|
20230726,114400,616246850,9710,9710,9710,9710,0
|
|
20230726,114300,616246850,9710,9710,9710,9710,0
|
|
20230726,114200,616246850,9710,9720,9720,9710,8
|
|
20230726,114100,616169160,9720,9720,9720,9720,0
|
|
20230726,114000,616169160,9720,9720,9720,9720,0
|
|
20230726,113900,616169160,9720,9720,9720,9720,0
|
|
20230726,113800,616169160,9720,9720,9720,9720,1
|
|
20230726,113700,616159440,9720,9720,9720,9720,0
|
|
20230726,113600,616159440,9720,9720,9720,9720,0
|
|
20230726,113500,616159440,9720,9720,9720,9720,0
|
|
20230726,113400,616159440,9720,9720,9720,9720,1
|
|
20230726,113300,616149720,9720,9720,9720,9720,10
|
|
20230726,113200,616052520,9720,9720,9720,9720,2
|
|
20230726,113100,616033080,9720,9720,9720,9720,0
|
|
20230726,113000,616033080,9720,9700,9720,9700,910
|
|
20230726,112900,607205960,9690,9680,9690,9680,78
|
|
20230726,112800,606450230,9700,9700,9700,9700,0
|
|
20230726,112700,606450230,9700,9700,9700,9700,0
|
|
20230726,112600,606450230,9700,9700,9700,9700,0
|
|
20230726,112500,606450230,9700,9700,9700,9660,3023
|
|
20230726,112400,577226820,9690,9680,9690,9680,852
|
|
20230726,112300,568970950,9690,9690,9690,9690,0
|
|
20230726,112200,568970950,9690,9690,9690,9690,0
|
|
20230726,112100,568970950,9690,9680,9690,9680,101
|
|
20230726,112000,567993090,9680,9680,9680,9680,0
|
|
20230726,111900,567993090,9680,9680,9680,9680,1
|
|
20230726,111800,567983410,9680,9680,9680,9680,156
|
|
20230726,111700,566473330,9680,9680,9680,9680,1
|
|
20230726,111600,566463650,9680,9680,9680,9680,0
|
|
20230726,111500,566463650,9680,9680,9680,9680,0
|
|
20230726,111400,566463650,9680,9680,9680,9680,10
|
|
20230726,111300,566366850,9670,9680,9680,9670,9
|
|
20230726,111200,566279810,9680,9670,9680,9670,10
|
|
20230726,111100,566183100,9670,9670,9670,9670,0
|
|
20230726,111000,566183100,9670,9670,9670,9670,21
|
|
20230726,110900,565980030,9670,9670,9670,9670,8
|
|
20230726,110800,565902670,9690,9690,9690,9690,1
|
|
20230726,110700,565892980,9670,9670,9670,9670,0
|
|
20230726,110600,565892980,9670,9670,9670,9670,433
|
|
20230726,110500,561705870,9660,9660,9660,9660,906
|
|
20230726,110400,552953910,9650,9650,9660,9650,77
|
|
20230726,110300,552210180,9650,9650,9650,9650,8
|
|
20230726,110200,552132980,9650,9650,9650,9650,55
|
|
20230726,110100,551602230,9630,9630,9630,9630,8
|
|
20230726,110000,551525190,9650,9650,9650,9650,1
|
|
20230726,105900,551515540,9630,9630,9630,9630,0
|
|
20230726,105800,551515540,9630,9630,9630,9630,28
|
|
20230726,105700,551245900,9650,9650,9650,9650,0
|
|
20230726,105600,551245900,9650,9650,9650,9630,37
|
|
20230726,105500,550889370,9620,9620,9620,9620,0
|
|
20230726,105400,550889370,9620,9620,9620,9620,100
|
|
20230726,105300,549927370,9620,9620,9620,9620,0
|
|
20230726,105200,549927370,9620,9590,9620,9590,125
|
|
20230726,105100,548725800,9590,9600,9620,9590,256
|
|
20230726,105000,546269360,9610,9590,9610,9590,1151
|
|
20230726,104900,535219670,9590,9590,9590,9590,3
|
|
20230726,104800,535190900,9590,9600,9600,9590,300
|
|
20230726,104700,532311650,9630,9630,9630,9630,1
|
|
20230726,104600,532302020,9600,9610,9610,9600,151
|
|
20230726,104500,530852410,9630,9600,9630,9600,1149
|
|
20230726,104400,519821980,9600,9610,9610,9600,315
|
|
20230726,104300,516797140,9610,9610,9610,9610,1
|
|
20230726,104200,516787530,9590,9590,9590,9590,0
|
|
20230726,104100,516787530,9590,9590,9590,9590,254
|
|
20230726,104000,514351670,9590,9590,9590,9590,0
|
|
20230726,103900,514351670,9590,9610,9610,9590,3
|
|
20230726,103800,514322880,9590,9600,9600,9590,100
|
|
20230726,103700,513363870,9600,9590,9600,9590,117
|
|
20230726,103600,512241740,9590,9590,9590,9590,30
|
|
20230726,103500,511954040,9590,9570,9590,9570,150
|
|
20230726,103400,510516540,9590,9590,9590,9570,296
|
|
20230726,103300,507682900,9570,9580,9580,9570,331
|
|
20230726,103200,504514430,9570,9580,9590,9570,1986
|
|
20230726,103100,485489870,9590,9600,9600,9590,2024
|
|
20230726,103000,466072170,9600,9600,9620,9600,294
|
|
20230726,102900,463249730,9610,9620,9620,9610,1632
|
|
20230726,102800,447563130,9630,9640,9640,9630,1783
|
|
20230726,102700,430392320,9640,9640,9640,9640,679
|
|
20230726,102600,423846760,9640,9660,9660,9640,1204
|
|
20230726,102500,412236490,9650,9640,9650,9640,150
|
|
20230726,102400,410789000,9640,9660,9660,9640,1765
|
|
20230726,102300,393757740,9660,9660,9660,9660,1652
|
|
20230726,102200,377799420,9670,9680,9680,9670,697
|
|
20230726,102100,371059420,9670,9670,9670,9670,381
|
|
20230726,102000,367375150,9670,9670,9670,9670,0
|
|
20230726,101900,367375150,9670,9680,9680,9670,1121
|
|
20230726,101800,356534980,9680,9690,9690,9680,1790
|
|
20230726,101700,339206280,9690,9690,9690,9690,1
|
|
20230726,101600,339196590,9690,9690,9690,9690,62
|
|
20230726,101500,338595810,9690,9690,9690,9690,100
|
|
20230726,101400,337626810,9710,9710,9710,9710,35
|
|
20230726,101300,337286960,9710,9710,9710,9710,1
|
|
20230726,101200,337277250,9690,9690,9690,9690,73
|
|
20230726,101100,336569880,9690,9690,9690,9690,600
|
|
20230726,101000,330755880,9720,9720,9720,9720,0
|
|
20230726,100900,330755880,9720,9720,9720,9720,1
|
|
20230726,100800,330746160,9690,9690,9690,9690,6
|
|
20230726,100700,330688020,9690,9720,9720,9690,1510
|
|
20230726,100600,316033730,9720,9720,9720,9720,18
|
|
20230726,100500,315858770,9740,9740,9740,9740,1
|
|
20230726,100400,315849030,9720,9720,9720,9720,0
|
|
20230726,100300,315849030,9720,9730,9730,9720,746
|
|
20230726,100200,308596960,9730,9730,9730,9730,5
|
|
20230726,100100,308548310,9730,9730,9730,9730,0
|
|
20230726,100000,308548310,9730,9710,9730,9710,1236
|
|
20230726,095900,296541540,9710,9710,9710,9710,42
|
|
20230726,095800,296133720,9710,9710,9710,9710,220
|
|
20230726,095700,293997520,9710,9710,9710,9710,13
|
|
20230726,095600,293871290,9710,9710,9710,9710,47
|
|
20230726,095500,293414920,9710,9710,9710,9710,714
|
|
20230726,095400,286481980,9720,9750,9750,9720,2949
|
|
20230726,095300,257803490,9750,9750,9750,9750,6
|
|
20230726,095200,257744990,9770,9770,9770,9770,1
|
|
20230726,095100,257735220,9750,9750,9750,9750,8
|
|
20230726,095000,257657220,9760,9760,9760,9760,0
|
|
20230726,094900,257657220,9760,9760,9760,9760,24
|
|
20230726,094800,257422980,9750,9750,9750,9730,45
|
|
20230726,094700,256984390,9740,9740,9740,9740,0
|
|
20230726,094600,256984390,9740,9740,9740,9740,3
|
|
20230726,094500,256955170,9740,9740,9740,9740,8
|
|
20230726,094400,256877250,9720,9720,9720,9720,97
|
|
20230726,094300,255934410,9730,9710,9730,9710,38
|
|
20230726,094200,255564850,9730,9730,9730,9730,0
|
|
20230726,094100,255564850,9730,9770,9770,9730,20
|
|
20230726,094000,255369620,9820,9820,9820,9820,0
|
|
20230726,093900,255369620,9820,9780,9820,9780,41
|
|
20230726,093800,254968600,9760,9730,9760,9730,722
|
|
20230726,093700,247926530,9710,9690,9710,9690,135
|
|
20230726,093600,246616950,9680,9700,9700,9680,850
|
|
20230726,093500,238380790,9680,9690,9690,9680,288
|
|
20230726,093400,235592400,9700,9700,9700,9700,237
|
|
20230726,093300,233293500,9710,9730,9730,9710,17
|
|
20230726,093200,233128410,9730,9730,9730,9730,10
|
|
20230726,093100,233031110,9730,9730,9730,9730,11
|
|
20230726,093000,232924080,9720,9720,9720,9720,0
|
|
20230726,092900,232924080,9720,9720,9720,9720,2262
|
|
20230726,092800,210937440,9720,9710,9720,9710,1544
|
|
20230726,092700,195943200,9670,9670,9670,9670,28
|
|
20230726,092600,195672440,9660,9680,9700,9660,1958
|
|
20230726,092500,176738860,9690,9710,9710,9690,3709
|
|
20230726,092400,140750680,9720,9720,9720,9710,1155
|
|
20230726,092300,129525430,9720,9720,9730,9720,401
|
|
20230726,092200,125627600,9720,9740,9740,9720,3
|
|
20230726,092100,125598410,9730,9730,9730,9730,0
|
|
20230726,092000,125598410,9730,9720,9730,9720,635
|
|
20230726,091900,119420860,9710,9710,9710,9710,0
|
|
20230726,091800,119420860,9710,9730,9730,9710,1515
|
|
20230726,091700,104691850,9700,9700,9700,9700,30
|
|
20230726,091600,104400850,9690,9690,9690,9650,624
|
|
20230726,091500,98369260,9700,9740,9740,9690,1211
|
|
20230726,091400,86600660,9740,9770,9770,9740,2236
|
|
20230726,091300,64801460,9760,9780,9780,9760,1117
|
|
20230726,091200,53885050,9790,9800,9800,9790,516
|
|
20230726,091100,48828360,9840,9810,9880,9810,658
|
|
20230726,091000,42356300,9900,9770,9900,9770,538
|
|
20230726,090900,37096590,9760,9770,9780,9760,783
|
|
20230726,090800,29449700,9780,9780,9780,9770,308
|
|
20230726,090700,26439360,9790,9790,9790,9790,42
|
|
20230726,090600,26028180,9790,9790,9790,9790,0
|
|
20230726,090500,26028180,9790,9780,9830,9780,843
|
|
20230726,090400,17775290,9780,9860,9860,9780,744
|
|
20230726,090300,10450980,9860,9860,9860,9860,511
|
|
20230726,090200,5412520,9860,9860,9860,9860,83
|
|
20230726,090100,4594140,9860,9840,9860,9840,374
|
|
20230726,090000,907120,9860,9860,9860,9860,92
|