645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,194200,571592730,6430,6430,6430,6430,1133
|
|
20230726,194100,571592730,6430,6430,6430,6430,0
|
|
20230726,194000,571592730,6430,6430,6430,6430,0
|
|
20230726,193900,571592730,6430,6430,6430,6430,0
|
|
20230726,193800,571592730,6430,6430,6430,6430,0
|
|
20230726,193700,571592730,6430,6430,6430,6430,0
|
|
20230726,193600,571592730,6430,6430,6430,6430,0
|
|
20230726,193500,571592730,6430,6430,6430,6430,0
|
|
20230726,193400,571592730,6430,6430,6430,6430,0
|
|
20230726,193300,571592730,6430,6430,6430,6430,0
|
|
20230726,193200,571592730,6430,6430,6430,6430,0
|
|
20230726,193100,571592730,6430,6430,6430,6430,0
|
|
20230726,193000,571592730,6430,6430,6430,6430,0
|
|
20230726,192900,571592730,6430,6430,6430,6430,0
|
|
20230726,192800,571592730,6430,6430,6430,6430,0
|
|
20230726,192700,571592730,6430,6430,6430,6430,0
|
|
20230726,192600,571592730,6430,6430,6430,6430,0
|
|
20230726,192500,571592730,6430,6430,6430,6430,0
|
|
20230726,192400,571592730,6430,6430,6430,6430,0
|
|
20230726,192300,571592730,6430,6430,6430,6430,0
|
|
20230726,192200,571592730,6430,6430,6430,6430,0
|
|
20230726,192100,571592730,6430,6430,6430,6430,0
|
|
20230726,192000,571592730,6430,6430,6430,6430,0
|
|
20230726,191900,571592730,6430,6430,6430,6430,0
|
|
20230726,191800,571592730,6430,6430,6430,6430,0
|
|
20230726,191700,571592730,6430,6430,6430,6430,0
|
|
20230726,191600,571592730,6430,6430,6430,6430,0
|
|
20230726,191500,571592730,6430,6430,6430,6430,0
|
|
20230726,191400,571592730,6430,6430,6430,6430,0
|
|
20230726,191300,571592730,6430,6430,6430,6430,0
|
|
20230726,191200,571592730,6430,6430,6430,6430,1133
|
|
20230726,191100,571592730,6430,6430,6430,6430,0
|
|
20230726,191000,571592730,6430,6430,6430,6430,0
|
|
20230726,190900,571592730,6430,6430,6430,6430,0
|
|
20230726,190800,571592730,6430,6430,6430,6430,0
|
|
20230726,190700,571592730,6430,6430,6430,6430,0
|
|
20230726,190600,571592730,6430,6430,6430,6430,0
|
|
20230726,190500,571592730,6430,6430,6430,6430,0
|
|
20230726,190400,571592730,6430,6430,6430,6430,0
|
|
20230726,190300,571592730,6430,6430,6430,6430,0
|
|
20230726,190200,571592730,6430,6430,6430,6430,0
|
|
20230726,190100,571592730,6430,6430,6430,6430,0
|
|
20230726,190000,571592730,6430,6430,6430,6430,0
|
|
20230726,185900,571592730,6430,6430,6430,6430,0
|
|
20230726,185800,571592730,6430,6430,6430,6430,0
|
|
20230726,185700,571592730,6430,6430,6430,6430,0
|
|
20230726,185600,571592730,6430,6430,6430,6430,0
|
|
20230726,185500,571592730,6430,6430,6430,6430,0
|
|
20230726,185400,571592730,6430,6430,6430,6430,0
|
|
20230726,185300,571592730,6430,6430,6430,6430,0
|
|
20230726,185200,571592730,6430,6430,6430,6430,0
|
|
20230726,185100,571592730,6430,6430,6430,6430,0
|
|
20230726,185000,571592730,6430,6430,6430,6430,0
|
|
20230726,184900,571592730,6430,6430,6430,6430,0
|
|
20230726,184800,571592730,6430,6430,6430,6430,0
|
|
20230726,184700,571592730,6430,6430,6430,6430,0
|
|
20230726,184600,571592730,6430,6430,6430,6430,0
|
|
20230726,184500,571592730,6430,6430,6430,6430,0
|
|
20230726,184400,571592730,6430,6430,6430,6430,0
|
|
20230726,184300,571592730,6430,6430,6430,6430,0
|
|
20230726,184200,571592730,6430,6430,6430,6430,1133
|
|
20230726,184100,571592730,6430,6430,6430,6430,0
|
|
20230726,184000,571592730,6430,6430,6430,6430,0
|
|
20230726,183900,571592730,6430,6430,6430,6430,0
|
|
20230726,183800,571592730,6430,6430,6430,6430,0
|
|
20230726,183700,571592730,6430,6430,6430,6430,0
|
|
20230726,183600,571592730,6430,6430,6430,6430,0
|
|
20230726,183500,571592730,6430,6430,6430,6430,0
|
|
20230726,183400,571592730,6430,6430,6430,6430,0
|
|
20230726,183300,571592730,6430,6430,6430,6430,0
|
|
20230726,183200,571592730,6430,6430,6430,6430,0
|
|
20230726,183100,571592730,6430,6430,6430,6430,0
|
|
20230726,183000,571592730,6430,6430,6430,6430,0
|
|
20230726,182900,571592730,6430,6430,6430,6430,0
|
|
20230726,182800,571592730,6430,6430,6430,6430,0
|
|
20230726,182700,571592730,6430,6430,6430,6430,0
|
|
20230726,182600,571592730,6430,6430,6430,6430,0
|
|
20230726,182500,571592730,6430,6430,6430,6430,0
|
|
20230726,182400,571592730,6430,6430,6430,6430,0
|
|
20230726,182300,571592730,6430,6430,6430,6430,0
|
|
20230726,182200,571592730,6430,6430,6430,6430,0
|
|
20230726,182100,571592730,6430,6430,6430,6430,0
|
|
20230726,182000,571592730,6430,6430,6430,6430,0
|
|
20230726,181900,571592730,6430,6430,6430,6430,0
|
|
20230726,181800,571592730,6430,6430,6430,6430,0
|
|
20230726,181700,571592730,6430,6430,6430,6430,0
|
|
20230726,181600,571592730,6430,6430,6430,6430,0
|
|
20230726,181500,571592730,6430,6430,6430,6430,0
|
|
20230726,181400,571592730,6430,6430,6430,6430,0
|
|
20230726,181300,571592730,6430,6430,6430,6430,0
|
|
20230726,181200,571592730,6430,6430,6430,6430,1133
|
|
20230726,181100,571592730,6430,6430,6430,6430,0
|
|
20230726,181000,571592730,6430,6430,6430,6430,0
|
|
20230726,180900,571592730,6430,6430,6430,6430,0
|
|
20230726,180800,571592730,6430,6430,6430,6430,0
|
|
20230726,180700,571592730,6430,6430,6430,6430,0
|
|
20230726,180600,571592730,6430,6430,6430,6430,0
|
|
20230726,180500,571592730,6430,6430,6430,6430,0
|
|
20230726,180400,571592730,6430,6430,6430,6430,0
|
|
20230726,180300,571592730,6430,6430,6430,6430,0
|
|
20230726,180200,571592730,6430,6430,6430,6430,0
|
|
20230726,180100,571592730,6430,6430,6430,6430,0
|
|
20230726,180000,571592730,6430,6430,6430,6430,0
|
|
20230726,175900,571592730,6430,6430,6430,6430,0
|
|
20230726,175800,571592730,6430,6430,6430,6430,0
|
|
20230726,175700,571592730,6430,6430,6430,6430,0
|
|
20230726,175600,571592730,6430,6430,6430,6430,0
|
|
20230726,175500,571592730,6430,6430,6430,6430,0
|
|
20230726,175400,571592730,6430,6430,6430,6430,0
|
|
20230726,175300,571592730,6430,6430,6430,6430,0
|
|
20230726,175200,571592730,6430,6430,6430,6430,0
|
|
20230726,175100,571592730,6430,6430,6430,6430,0
|
|
20230726,175000,571592730,6430,6430,6430,6430,0
|
|
20230726,174900,571592730,6430,6430,6430,6430,0
|
|
20230726,174800,571592730,6430,6430,6430,6430,0
|
|
20230726,174700,571592730,6430,6430,6430,6430,0
|
|
20230726,174600,571592730,6430,6430,6430,6430,0
|
|
20230726,174500,571592730,6430,6430,6430,6430,0
|
|
20230726,174400,571592730,6430,6430,6430,6430,0
|
|
20230726,174300,571592730,6430,6430,6430,6430,0
|
|
20230726,174200,571592730,6430,6430,6430,6430,1133
|
|
20230726,174100,571592730,6430,6430,6430,6430,0
|
|
20230726,174000,571592730,6430,6430,6430,6430,0
|
|
20230726,173900,571592730,6430,6430,6430,6430,0
|
|
20230726,173800,571592730,6430,6430,6430,6430,0
|
|
20230726,173700,571592730,6430,6430,6430,6430,0
|
|
20230726,173600,571592730,6430,6430,6430,6430,0
|
|
20230726,173500,571592730,6430,6430,6430,6430,0
|
|
20230726,173400,571592730,6430,6430,6430,6430,0
|
|
20230726,173300,571592730,6430,6430,6430,6430,0
|
|
20230726,173200,571592730,6430,6430,6430,6430,0
|
|
20230726,173100,571592730,6430,6430,6430,6430,0
|
|
20230726,173000,571592730,6430,6430,6430,6430,0
|
|
20230726,172900,571592730,6430,6430,6430,6430,0
|
|
20230726,172800,571592730,6430,6430,6430,6430,0
|
|
20230726,172700,571592730,6430,6430,6430,6430,0
|
|
20230726,172600,571592730,6430,6430,6430,6430,0
|
|
20230726,172500,571592730,6430,6430,6430,6430,0
|
|
20230726,172400,571592730,6430,6430,6430,6430,0
|
|
20230726,172300,571592730,6430,6430,6430,6430,0
|
|
20230726,172200,571592730,6430,6430,6430,6430,0
|
|
20230726,172100,571592730,6430,6430,6430,6430,0
|
|
20230726,172000,571592730,6430,6430,6430,6430,0
|
|
20230726,171900,571592730,6430,6430,6430,6430,0
|
|
20230726,171800,571592730,6430,6430,6430,6430,0
|
|
20230726,171700,571592730,6430,6430,6430,6430,0
|
|
20230726,171600,571592730,6430,6430,6430,6430,0
|
|
20230726,171500,571592730,6430,6430,6430,6430,0
|
|
20230726,171400,571592730,6430,6430,6430,6430,0
|
|
20230726,171300,571592730,6430,6430,6430,6430,0
|
|
20230726,171200,571592730,6430,6430,6430,6430,1133
|
|
20230726,171100,571592730,6430,6430,6430,6430,0
|
|
20230726,171000,571592730,6430,6430,6430,6430,0
|
|
20230726,170900,571592730,6430,6430,6430,6430,0
|
|
20230726,170800,571592730,6430,6430,6430,6430,0
|
|
20230726,170700,571592730,6430,6430,6430,6430,0
|
|
20230726,170600,571592730,6430,6430,6430,6430,0
|
|
20230726,170500,571592730,6430,6430,6430,6430,0
|
|
20230726,170400,571592730,6430,6430,6430,6430,0
|
|
20230726,170300,571592730,6430,6430,6430,6430,0
|
|
20230726,170200,571592730,6430,6430,6430,6430,0
|
|
20230726,170100,571592730,6430,6430,6430,6430,0
|
|
20230726,170000,571592730,6430,6430,6430,6430,0
|
|
20230726,165900,571592730,6430,6430,6430,6430,0
|
|
20230726,165800,571592730,6430,6430,6430,6430,0
|
|
20230726,165700,571592730,6430,6430,6430,6430,0
|
|
20230726,165600,571592730,6430,6430,6430,6430,0
|
|
20230726,165500,571592730,6430,6430,6430,6430,0
|
|
20230726,165400,571592730,6430,6430,6430,6430,0
|
|
20230726,165300,571592730,6430,6430,6430,6430,0
|
|
20230726,165200,571592730,6430,6430,6430,6430,0
|
|
20230726,165100,571592730,6430,6430,6430,6430,0
|
|
20230726,165000,571592730,6430,6430,6430,6430,0
|
|
20230726,164900,571592730,6430,6430,6430,6430,0
|
|
20230726,164800,571592730,6430,6430,6430,6430,0
|
|
20230726,164700,571592730,6430,6430,6430,6430,0
|
|
20230726,164600,571592730,6430,6430,6430,6430,0
|
|
20230726,164500,571592730,6430,6430,6430,6430,0
|
|
20230726,164400,571592730,6430,6430,6430,6430,0
|
|
20230726,164300,571592730,6430,6430,6430,6430,0
|
|
20230726,164200,571592730,6430,6430,6430,6430,1133
|
|
20230726,164100,571592730,6430,6430,6430,6430,0
|
|
20230726,164000,571592730,6430,6430,6430,6430,0
|
|
20230726,163900,571592730,6430,6430,6430,6430,0
|
|
20230726,163800,571592730,6430,6430,6430,6430,0
|
|
20230726,163700,571592730,6430,6430,6430,6430,0
|
|
20230726,163600,571592730,6430,6430,6430,6430,0
|
|
20230726,163500,571592730,6430,6430,6430,6430,0
|
|
20230726,163400,571592730,6430,6430,6430,6430,0
|
|
20230726,163300,571592730,6430,6430,6430,6430,0
|
|
20230726,163200,571592730,6430,6430,6430,6430,0
|
|
20230726,163100,571592730,6430,6430,6430,6430,0
|
|
20230726,163000,571592730,6430,6430,6430,6430,0
|
|
20230726,162900,571592730,6430,6430,6430,6430,0
|
|
20230726,162800,571592730,6430,6430,6430,6430,0
|
|
20230726,162700,571592730,6430,6430,6430,6430,0
|
|
20230726,162600,571592730,6430,6430,6430,6430,0
|
|
20230726,162500,571592730,6430,6430,6430,6430,0
|
|
20230726,162400,571592730,6430,6430,6430,6430,0
|
|
20230726,162300,571592730,6430,6430,6430,6430,0
|
|
20230726,162200,571592730,6430,6430,6430,6430,0
|
|
20230726,162100,571592730,6430,6430,6430,6430,0
|
|
20230726,162000,571592730,6430,6430,6430,6430,0
|
|
20230726,161900,571592730,6430,6430,6430,6430,0
|
|
20230726,161800,571592730,6430,6430,6430,6430,0
|
|
20230726,161700,571592730,6430,6430,6430,6430,0
|
|
20230726,161600,571592730,6430,6430,6430,6430,0
|
|
20230726,161500,571592730,6430,6430,6430,6430,0
|
|
20230726,161400,571592730,6430,6430,6430,6430,0
|
|
20230726,161300,571592730,6430,6430,6430,6430,0
|
|
20230726,161200,571592730,6430,6430,6430,6430,1133
|
|
20230726,161100,571592730,6430,6430,6430,6430,0
|
|
20230726,161000,571592730,6430,6430,6430,6430,0
|
|
20230726,160900,571592730,6430,6430,6430,6430,0
|
|
20230726,160800,571592730,6430,6430,6430,6430,0
|
|
20230726,160700,571592730,6430,6430,6430,6430,0
|
|
20230726,160600,571592730,6430,6430,6430,6430,0
|
|
20230726,160500,571592730,6430,6430,6430,6430,0
|
|
20230726,160400,571592730,6430,6430,6430,6430,0
|
|
20230726,160300,571592730,6430,6430,6430,6430,0
|
|
20230726,160200,571592730,6430,6430,6430,6430,0
|
|
20230726,160100,571592730,6430,6430,6430,6430,0
|
|
20230726,160000,571592730,6430,6430,6430,6430,0
|
|
20230726,155900,571592730,6430,6430,6430,6430,0
|
|
20230726,155800,571592730,6430,6430,6430,6430,0
|
|
20230726,155700,571592730,6430,6430,6430,6430,0
|
|
20230726,155600,571592730,6430,6430,6430,6430,0
|
|
20230726,155500,571592730,6430,6430,6430,6430,0
|
|
20230726,155400,571592730,6430,6430,6430,6430,0
|
|
20230726,155300,571592730,6430,6430,6430,6430,0
|
|
20230726,155200,571592730,6430,6430,6430,6430,0
|
|
20230726,155100,571592730,6430,6430,6430,6430,0
|
|
20230726,155000,571592730,6430,6430,6430,6430,0
|
|
20230726,154900,571592730,6430,6430,6430,6430,0
|
|
20230726,154800,571592730,6430,6430,6430,6430,0
|
|
20230726,154700,571592730,6430,6430,6430,6430,0
|
|
20230726,154600,571592730,6430,6430,6430,6430,0
|
|
20230726,154500,571592730,6430,6430,6430,6430,0
|
|
20230726,154400,571592730,6430,6430,6430,6430,0
|
|
20230726,154300,571592730,6430,6430,6430,6430,0
|
|
20230726,154200,571592730,6430,6430,6430,6430,1133
|
|
20230726,154100,571592730,6430,6430,6430,6430,0
|
|
20230726,154000,571592730,6430,6430,6430,6430,0
|
|
20230726,153900,571592730,6430,6430,6430,6430,0
|
|
20230726,153800,571592730,6430,6430,6430,6430,0
|
|
20230726,153700,571592730,6430,6430,6430,6430,0
|
|
20230726,153600,571592730,6430,6430,6430,6430,0
|
|
20230726,153500,571592730,6430,6430,6430,6430,0
|
|
20230726,153400,571592730,6430,6430,6430,6430,0
|
|
20230726,153300,571592730,6430,6430,6430,6430,0
|
|
20230726,153200,571592730,6430,6430,6430,6430,0
|
|
20230726,153100,571592730,6430,6430,6430,6430,0
|
|
20230726,153000,571592730,6430,6430,6430,6430,1133
|
|
20230726,152900,564307540,6420,6420,6420,6420,0
|
|
20230726,152800,564307540,6420,6420,6420,6420,0
|
|
20230726,152700,564307540,6420,6420,6420,6420,0
|
|
20230726,152600,564307540,6420,6420,6420,6420,0
|
|
20230726,152500,564307540,6420,6420,6420,6420,0
|
|
20230726,152400,564307540,6420,6420,6420,6420,0
|
|
20230726,152300,564307540,6420,6420,6420,6420,0
|
|
20230726,152200,564307540,6420,6420,6420,6420,0
|
|
20230726,152100,564307540,6420,6420,6420,6420,0
|
|
20230726,152000,564307540,6420,6420,6420,6420,0
|
|
20230726,151900,564307540,6420,6420,6420,6420,77
|
|
20230726,151800,563813200,6420,6420,6450,6420,424
|
|
20230726,151700,561085120,6420,6440,6440,6420,6231
|
|
20230726,151600,521025740,6450,6450,6450,6450,0
|
|
20230726,151500,521025740,6450,6450,6450,6450,161
|
|
20230726,151400,519987290,6460,6460,6460,6460,0
|
|
20230726,151300,519987290,6460,6460,6460,6460,4
|
|
20230726,151200,519961450,6460,6460,6460,6460,31
|
|
20230726,151100,519761190,6460,6460,6460,6460,1
|
|
20230726,151000,519754730,6460,6460,6460,6460,0
|
|
20230726,150900,519754730,6460,6460,6460,6460,0
|
|
20230726,150800,519754730,6460,6460,6460,6460,0
|
|
20230726,150700,519754730,6460,6460,6460,6460,0
|
|
20230726,150600,519754730,6460,6460,6460,6460,0
|
|
20230726,150500,519754730,6460,6460,6460,6460,0
|
|
20230726,150400,519754730,6460,6460,6460,6460,51
|
|
20230726,150300,519425270,6480,6480,6480,6480,15
|
|
20230726,150200,519328070,6480,6480,6480,6480,10
|
|
20230726,150100,519263270,6480,6480,6480,6480,0
|
|
20230726,150000,519263270,6480,6480,6480,6480,0
|
|
20230726,145900,519263270,6480,6480,6480,6480,0
|
|
20230726,145800,519263270,6480,6480,6480,6480,0
|
|
20230726,145700,519263270,6480,6480,6480,6480,0
|
|
20230726,145600,519263270,6480,6490,6490,6480,4654
|
|
20230726,145500,489105250,6500,6500,6500,6500,36
|
|
20230726,145400,488871250,6520,6520,6520,6520,0
|
|
20230726,145300,488871250,6520,6520,6520,6520,1
|
|
20230726,145200,488864730,6500,6500,6500,6500,0
|
|
20230726,145100,488864730,6500,6500,6500,6500,75
|
|
20230726,145000,488377230,6520,6520,6520,6520,0
|
|
20230726,144900,488377230,6520,6520,6520,6520,232
|
|
20230726,144800,486864590,6480,6480,6480,6480,0
|
|
20230726,144700,486864590,6480,6480,6480,6480,0
|
|
20230726,144600,486864590,6480,6480,6480,6480,0
|
|
20230726,144500,486864590,6480,6480,6480,6480,350
|
|
20230726,144400,484596590,6480,6500,6500,6480,500
|
|
20230726,144300,481354290,6530,6530,6530,6530,0
|
|
20230726,144200,481354290,6530,6530,6530,6530,0
|
|
20230726,144100,481354290,6530,6530,6530,6530,1
|
|
20230726,144000,481347760,6520,6520,6520,6520,0
|
|
20230726,143900,481347760,6520,6520,6520,6520,0
|
|
20230726,143800,481347760,6520,6520,6520,6520,0
|
|
20230726,143700,481347760,6520,6520,6520,6520,0
|
|
20230726,143600,481347760,6520,6520,6520,6520,1054
|
|
20230726,143500,474475680,6490,6490,6490,6490,17
|
|
20230726,143400,474365350,6520,6520,6520,6520,0
|
|
20230726,143300,474365350,6520,6520,6520,6520,1
|
|
20230726,143200,474358830,6490,6490,6490,6490,1
|
|
20230726,143100,474352340,6490,6490,6490,6490,50
|
|
20230726,143000,474027840,6490,6490,6490,6490,10
|
|
20230726,142900,473962940,6490,6490,6490,6490,0
|
|
20230726,142800,473962940,6490,6490,6490,6490,1
|
|
20230726,142700,473956450,6490,6490,6490,6490,1
|
|
20230726,142600,473949960,6520,6520,6520,6520,1
|
|
20230726,142500,473943440,6510,6510,6510,6510,0
|
|
20230726,142400,473943440,6510,6510,6510,6510,93
|
|
20230726,142300,473338010,6480,6480,6480,6480,0
|
|
20230726,142200,473338010,6480,6480,6480,6480,1
|
|
20230726,142100,473331530,6510,6510,6510,6510,0
|
|
20230726,142000,473331530,6510,6510,6510,6510,0
|
|
20230726,141900,473331530,6510,6510,6510,6510,0
|
|
20230726,141800,473331530,6510,6510,6510,6510,0
|
|
20230726,141700,473331530,6510,6490,6510,6490,108
|
|
20230726,141600,472628510,6500,6470,6500,6470,276
|
|
20230726,141500,470839050,6470,6460,6470,6460,405
|
|
20230726,141400,468218750,6470,6470,6470,6470,0
|
|
20230726,141300,468218750,6470,6460,6470,6460,21
|
|
20230726,141200,468082890,6470,6470,6470,6470,0
|
|
20230726,141100,468082890,6470,6470,6470,6470,0
|
|
20230726,141000,468082890,6470,6460,6470,6460,217
|
|
20230726,140900,466679470,6450,6450,6450,6450,0
|
|
20230726,140800,466679470,6450,6450,6450,6450,0
|
|
20230726,140700,466679470,6450,6450,6450,6450,0
|
|
20230726,140600,466679470,6450,6450,6450,6450,0
|
|
20230726,140500,466679470,6450,6450,6450,6450,335
|
|
20230726,140400,464518720,6450,6450,6450,6450,8
|
|
20230726,140300,464467120,6450,6450,6450,6450,0
|
|
20230726,140200,464467120,6450,6450,6450,6450,0
|
|
20230726,140100,464467120,6450,6450,6450,6450,1
|
|
20230726,140000,464460670,6450,6450,6450,6450,127
|
|
20230726,135900,463641520,6450,6450,6450,6450,50
|
|
20230726,135800,463319020,6450,6450,6450,6450,0
|
|
20230726,135700,463319020,6450,6450,6450,6450,155
|
|
20230726,135600,462319270,6450,6450,6450,6450,0
|
|
20230726,135500,462319270,6450,6450,6450,6450,100
|
|
20230726,135400,461674270,6450,6450,6450,6450,973
|
|
20230726,135300,455398420,6450,6450,6450,6450,0
|
|
20230726,135200,455398420,6450,6460,6460,6450,574
|
|
20230726,135100,451691480,6450,6450,6450,6450,0
|
|
20230726,135000,451691480,6450,6450,6450,6450,0
|
|
20230726,134900,451691480,6450,6450,6450,6450,0
|
|
20230726,134800,451691480,6450,6450,6450,6450,0
|
|
20230726,134700,451691480,6450,6450,6450,6450,0
|
|
20230726,134600,451691480,6450,6450,6450,6450,0
|
|
20230726,134500,451691480,6450,6450,6450,6450,0
|
|
20230726,134400,451691480,6450,6490,6490,6450,95
|
|
20230726,134300,451075130,6450,6450,6450,6450,0
|
|
20230726,134200,451075130,6450,6450,6450,6450,26
|
|
20230726,134100,450907430,6500,6500,6500,6500,188
|
|
20230726,134000,449685430,6500,6490,6500,6490,221
|
|
20230726,133900,448250310,6490,6480,6490,6480,422
|
|
20230726,133800,445512090,6440,6440,6440,6440,100
|
|
20230726,133700,444868090,6440,6440,6440,6440,0
|
|
20230726,133600,444868090,6440,6440,6440,6440,700
|
|
20230726,133500,440360090,6440,6440,6440,6440,0
|
|
20230726,133400,440360090,6440,6440,6440,6440,500
|
|
20230726,133300,437140090,6440,6440,6440,6440,0
|
|
20230726,133200,437140090,6440,6440,6440,6440,0
|
|
20230726,133100,437140090,6440,6440,6440,6440,0
|
|
20230726,133000,437140090,6440,6440,6440,6440,0
|
|
20230726,132900,437140090,6440,6440,6440,6440,0
|
|
20230726,132800,437140090,6440,6450,6450,6430,2079
|
|
20230726,132700,423761750,6490,6490,6490,6490,0
|
|
20230726,132600,423761750,6490,6490,6490,6490,69
|
|
20230726,132500,423313940,6490,6490,6490,6490,0
|
|
20230726,132400,423313940,6490,6490,6490,6490,0
|
|
20230726,132300,423313940,6490,6490,6490,6490,0
|
|
20230726,132200,423313940,6490,6490,6490,6490,40
|
|
20230726,132100,423054340,6490,6490,6490,6490,0
|
|
20230726,132000,423054340,6490,6490,6490,6490,1000
|
|
20230726,131900,416564340,6480,6470,6480,6470,748
|
|
20230726,131800,411723140,6460,6460,6460,6460,0
|
|
20230726,131700,411723140,6460,6460,6460,6460,0
|
|
20230726,131600,411723140,6460,6460,6460,6460,83
|
|
20230726,131500,411186960,6440,6450,6450,6440,1457
|
|
20230726,131400,401802820,6480,6480,6480,6480,0
|
|
20230726,131300,401802820,6480,6480,6480,6480,0
|
|
20230726,131200,401802820,6480,6480,6480,6480,0
|
|
20230726,131100,401802820,6480,6480,6480,6480,0
|
|
20230726,131000,401802820,6480,6480,6480,6480,0
|
|
20230726,130900,401802820,6480,6480,6480,6480,0
|
|
20230726,130800,401802820,6480,6480,6480,6480,0
|
|
20230726,130700,401802820,6480,6480,6480,6480,0
|
|
20230726,130600,401802820,6480,6470,6480,6470,70
|
|
20230726,130500,401349320,6470,6470,6470,6470,172
|
|
20230726,130400,400236480,6450,6450,6450,6450,1283
|
|
20230726,130300,391961130,6480,6480,6480,6480,0
|
|
20230726,130200,391961130,6480,6480,6480,6480,0
|
|
20230726,130100,391961130,6480,6480,6480,6480,0
|
|
20230726,130000,391961130,6480,6480,6480,6480,0
|
|
20230726,125900,391961130,6480,6480,6480,6480,0
|
|
20230726,125800,391961130,6480,6480,6480,6480,0
|
|
20230726,125700,391961130,6480,6480,6480,6480,77
|
|
20230726,125600,391462170,6480,6480,6480,6480,31
|
|
20230726,125500,391261290,6450,6450,6450,6450,52
|
|
20230726,125400,390925890,6450,6450,6450,6450,0
|
|
20230726,125300,390925890,6450,6450,6450,6450,0
|
|
20230726,125200,390925890,6450,6450,6450,6450,0
|
|
20230726,125100,390925890,6450,6450,6450,6450,0
|
|
20230726,125000,390925890,6450,6450,6450,6450,0
|
|
20230726,124900,390925890,6450,6450,6450,6450,1542
|
|
20230726,124800,380979990,6450,6450,6450,6450,0
|
|
20230726,124700,380979990,6450,6450,6450,6450,0
|
|
20230726,124600,380979990,6450,6450,6450,6450,0
|
|
20230726,124500,380979990,6450,6450,6450,6450,50
|
|
20230726,124400,380657490,6450,6460,6460,6450,1104
|
|
20230726,124300,373534390,6470,6470,6470,6470,534
|
|
20230726,124200,370079410,6470,6480,6480,6470,110
|
|
20230726,124100,369367610,6480,6480,6480,6480,0
|
|
20230726,124000,369367610,6480,6470,6480,6470,376
|
|
20230726,123900,366934790,6460,6460,6460,6460,0
|
|
20230726,123800,366934790,6460,6460,6460,6460,0
|
|
20230726,123700,366934790,6460,6460,6460,6460,100
|
|
20230726,123600,366288790,6460,6460,6460,6460,0
|
|
20230726,123500,366288790,6460,6460,6460,6460,0
|
|
20230726,123400,366288790,6460,6460,6460,6460,600
|
|
20230726,123300,362412790,6460,6460,6460,6460,0
|
|
20230726,123200,362412790,6460,6470,6470,6460,571
|
|
20230726,123100,358719420,6480,6480,6480,6480,0
|
|
20230726,123000,358719420,6480,6480,6480,6480,82
|
|
20230726,122900,358188060,6480,6480,6480,6480,95
|
|
20230726,122800,357572460,6480,6480,6480,6480,0
|
|
20230726,122700,357572460,6480,6480,6480,6480,383
|
|
20230726,122600,355090620,6480,6480,6480,6480,0
|
|
20230726,122500,355090620,6480,6480,6480,6480,34
|
|
20230726,122400,354870300,6480,6480,6480,6480,100
|
|
20230726,122300,354222300,6480,6480,6480,6480,0
|
|
20230726,122200,354222300,6480,6480,6480,6480,0
|
|
20230726,122100,354222300,6480,6480,6480,6480,0
|
|
20230726,122000,354222300,6480,6480,6480,6480,0
|
|
20230726,121900,354222300,6480,6480,6480,6480,0
|
|
20230726,121800,354222300,6480,6480,6480,6480,10
|
|
20230726,121700,354157500,6480,6480,6480,6480,0
|
|
20230726,121600,354157500,6480,6480,6480,6480,0
|
|
20230726,121500,354157500,6480,6480,6480,6480,0
|
|
20230726,121400,354157500,6480,6480,6480,6480,0
|
|
20230726,121300,354157500,6480,6480,6480,6480,20
|
|
20230726,121200,354027900,6480,6480,6480,6480,147
|
|
20230726,121100,353075340,6500,6500,6500,6500,0
|
|
20230726,121000,353075340,6500,6500,6500,6500,0
|
|
20230726,120900,353075340,6500,6500,6500,6500,0
|
|
20230726,120800,353075340,6500,6500,6500,6500,50
|
|
20230726,120700,352750340,6500,6500,6500,6500,1000
|
|
20230726,120600,346250340,6490,6490,6490,6490,0
|
|
20230726,120500,346250340,6490,6490,6490,6490,10
|
|
20230726,120400,346185440,6480,6480,6480,6480,0
|
|
20230726,120300,346185440,6480,6480,6480,6480,0
|
|
20230726,120200,346185440,6480,6480,6480,6480,0
|
|
20230726,120100,346185440,6480,6480,6480,6480,0
|
|
20230726,120000,346185440,6480,6480,6480,6480,0
|
|
20230726,115900,346185440,6480,6490,6490,6480,230
|
|
20230726,115800,344694540,6490,6490,6490,6490,0
|
|
20230726,115700,344694540,6490,6500,6500,6490,14
|
|
20230726,115600,344603640,6500,6500,6500,6500,0
|
|
20230726,115500,344603640,6500,6500,6500,6500,0
|
|
20230726,115400,344603640,6500,6500,6500,6500,1
|
|
20230726,115300,344597140,6510,6510,6510,6510,0
|
|
20230726,115200,344597140,6510,6510,6510,6510,0
|
|
20230726,115100,344597140,6510,6510,6510,6510,0
|
|
20230726,115000,344597140,6510,6510,6510,6510,0
|
|
20230726,114900,344597140,6510,6510,6510,6510,0
|
|
20230726,114800,344597140,6510,6510,6510,6510,0
|
|
20230726,114700,344597140,6510,6510,6510,6510,7
|
|
20230726,114600,344551570,6520,6520,6520,6520,0
|
|
20230726,114500,344551570,6520,6520,6520,6520,0
|
|
20230726,114400,344551570,6520,6520,6520,6520,197
|
|
20230726,114300,343267130,6530,6530,6530,6530,0
|
|
20230726,114200,343267130,6530,6530,6530,6530,10
|
|
20230726,114100,343201830,6540,6540,6540,6540,0
|
|
20230726,114000,343201830,6540,6540,6540,6540,5
|
|
20230726,113900,343169130,6560,6560,6560,6560,0
|
|
20230726,113800,343169130,6560,6560,6560,6560,0
|
|
20230726,113700,343169130,6560,6560,6560,6560,0
|
|
20230726,113600,343169130,6560,6510,6560,6510,186
|
|
20230726,113500,341955370,6480,6480,6480,6480,1799
|
|
20230726,113400,330297850,6480,6480,6480,6480,10
|
|
20230726,113300,330233050,6480,6480,6480,6480,0
|
|
20230726,113200,330233050,6480,6480,6480,6480,0
|
|
20230726,113100,330233050,6480,6480,6480,6480,0
|
|
20230726,113000,330233050,6480,6480,6480,6480,0
|
|
20230726,112900,330233050,6480,6480,6480,6480,0
|
|
20230726,112800,330233050,6480,6480,6480,6480,13
|
|
20230726,112700,330148810,6470,6480,6480,6470,206
|
|
20230726,112600,328814320,6480,6480,6480,6480,0
|
|
20230726,112500,328814320,6480,6480,6480,6480,84
|
|
20230726,112400,328270000,6480,6480,6480,6480,100
|
|
20230726,112300,327622000,6480,6480,6480,6480,0
|
|
20230726,112200,327622000,6480,6480,6480,6480,0
|
|
20230726,112100,327622000,6480,6480,6480,6480,50
|
|
20230726,112000,327298000,6480,6480,6480,6480,50
|
|
20230726,111900,326974000,6510,6510,6510,6510,3
|
|
20230726,111800,326954470,6510,6510,6510,6510,7
|
|
20230726,111700,326908900,6510,6510,6510,6510,0
|
|
20230726,111600,326908900,6510,6510,6510,6510,0
|
|
20230726,111500,326908900,6510,6510,6510,6510,0
|
|
20230726,111400,326908900,6510,6510,6510,6510,356
|
|
20230726,111300,324591340,6480,6480,6480,6480,0
|
|
20230726,111200,324591340,6480,6480,6480,6480,0
|
|
20230726,111100,324591340,6480,6480,6480,6480,0
|
|
20230726,111000,324591340,6480,6480,6480,6480,0
|
|
20230726,110900,324591340,6480,6480,6480,6480,50
|
|
20230726,110800,324267340,6460,6460,6460,6460,0
|
|
20230726,110700,324267340,6460,6460,6460,6460,0
|
|
20230726,110600,324267340,6460,6460,6460,6460,0
|
|
20230726,110500,324267340,6460,6460,6460,6460,0
|
|
20230726,110400,324267340,6460,6460,6460,6460,0
|
|
20230726,110300,324267340,6460,6460,6460,6460,0
|
|
20230726,110200,324267340,6460,6460,6460,6460,61
|
|
20230726,110100,323873280,6540,6540,6540,6540,0
|
|
20230726,110000,323873280,6540,6540,6540,6540,0
|
|
20230726,105900,323873280,6540,6540,6540,6450,907
|
|
20230726,105800,318018140,6470,6470,6470,6470,0
|
|
20230726,105700,318018140,6470,6470,6470,6470,100
|
|
20230726,105600,317371140,6540,6540,6540,6540,0
|
|
20230726,105500,317371140,6540,6540,6540,6540,18
|
|
20230726,105400,317253420,6470,6470,6470,6470,0
|
|
20230726,105300,317253420,6470,6470,6470,6470,4
|
|
20230726,105200,317227540,6500,6500,6500,6500,0
|
|
20230726,105100,317227540,6500,6500,6500,6500,0
|
|
20230726,105000,317227540,6500,6500,6500,6500,200
|
|
20230726,104900,315927540,6460,6470,6470,6460,500
|
|
20230726,104800,312694910,6470,6470,6470,6470,89
|
|
20230726,104700,312119080,6480,6480,6480,6480,1047
|
|
20230726,104600,305334520,6480,6500,6500,6480,599
|
|
20230726,104500,301441970,6500,6510,6510,6500,811
|
|
20230726,104400,296170370,6540,6500,6540,6500,3281
|
|
20230726,104300,274801190,6500,6500,6500,6500,1000
|
|
20230726,104200,268301190,6510,6510,6510,6510,1
|
|
20230726,104100,268294680,6510,6510,6510,6510,0
|
|
20230726,104000,268294680,6510,6550,6550,6510,961
|
|
20230726,103900,262020330,6510,6520,6520,6510,100
|
|
20230726,103800,261368860,6520,6520,6520,6520,5
|
|
20230726,103700,261336260,6540,6540,6540,6540,0
|
|
20230726,103600,261336260,6540,6540,6540,6540,0
|
|
20230726,103500,261336260,6540,6540,6540,6540,0
|
|
20230726,103400,261336260,6540,6560,6560,6510,417
|
|
20230726,103300,258614880,6540,6540,6540,6540,0
|
|
20230726,103200,258614880,6540,6540,6540,6540,0
|
|
20230726,103100,258614880,6540,6540,6540,6540,0
|
|
20230726,103000,258614880,6540,6540,6540,6540,0
|
|
20230726,102900,258614880,6540,6560,6560,6540,54
|
|
20230726,102800,258261600,6560,6580,6580,6560,516
|
|
20230726,102700,254866640,6550,6560,6560,6550,100
|
|
20230726,102600,254211590,6560,6560,6560,6560,0
|
|
20230726,102500,254211590,6560,6560,6560,6560,0
|
|
20230726,102400,254211590,6560,6580,6580,6560,1234
|
|
20230726,102300,246111570,6580,6580,6580,6580,0
|
|
20230726,102200,246111570,6580,6580,6580,6580,2
|
|
20230726,102100,246098410,6640,6640,6640,6640,0
|
|
20230726,102000,246098410,6640,6640,6640,6640,0
|
|
20230726,101900,246098410,6640,6640,6640,6640,0
|
|
20230726,101800,246098410,6640,6590,6640,6580,41
|
|
20230726,101700,245828350,6640,6640,6640,6640,700
|
|
20230726,101600,241180350,6580,6600,6600,6580,121
|
|
20230726,101500,240381770,6600,6630,6820,6590,2147
|
|
20230726,101400,225943420,6520,6590,6760,6520,7702
|
|
20230726,101300,175074190,6570,6570,6570,6570,0
|
|
20230726,101200,175074190,6570,6570,6570,6570,12
|
|
20230726,101100,174995350,6530,6530,6530,6530,0
|
|
20230726,101000,174995350,6530,6530,6530,6530,0
|
|
20230726,100900,174995350,6530,6530,6530,6530,10
|
|
20230726,100800,174930050,6610,6610,6610,6610,0
|
|
20230726,100700,174930050,6610,6610,6610,6610,2
|
|
20230726,100600,174916830,6520,6520,6520,6520,0
|
|
20230726,100500,174916830,6520,6570,6570,6520,163
|
|
20230726,100400,173848910,6600,6600,6600,6600,1
|
|
20230726,100300,173842310,6570,6570,6570,6570,0
|
|
20230726,100200,173842310,6570,6570,6570,6570,458
|
|
20230726,100100,170833250,6570,6570,6570,6570,1
|
|
20230726,100000,170826680,6560,6560,6560,6560,7
|
|
20230726,095900,170780760,6570,6570,6570,6570,361
|
|
20230726,095800,168408990,6570,6620,6620,6570,78
|
|
20230726,095700,167894730,6620,6620,6620,6620,0
|
|
20230726,095600,167894730,6620,6620,6620,6620,100
|
|
20230726,095500,167232730,6630,6630,6630,6630,0
|
|
20230726,095400,167232730,6630,6630,6630,6630,1
|
|
20230726,095300,167226100,6630,6630,6630,6630,0
|
|
20230726,095200,167226100,6630,6630,6630,6630,25
|
|
20230726,095100,167060350,6660,6660,6660,6660,0
|
|
20230726,095000,167060350,6660,6660,6660,6660,0
|
|
20230726,094900,167060350,6660,6660,6660,6660,0
|
|
20230726,094800,167060350,6660,6660,6660,6660,0
|
|
20230726,094700,167060350,6660,6650,6660,6650,9
|
|
20230726,094600,167000490,6550,6550,6550,6550,106
|
|
20230726,094500,166306190,6550,6550,6550,6550,1
|
|
20230726,094400,166299640,6650,6650,6650,6650,10
|
|
20230726,094300,166233140,6650,6570,6650,6570,5000
|
|
20230726,094200,133269780,6530,6530,6530,6530,10
|
|
20230726,094100,133204480,6530,6530,6530,6530,1254
|
|
20230726,094000,125015860,6550,6540,6550,6540,436
|
|
20230726,093900,122164270,6600,6600,6600,6600,50
|
|
20230726,093800,121834270,6630,6630,6630,6630,20
|
|
20230726,093700,121701670,6630,6630,6630,6630,2
|
|
20230726,093600,121688410,6650,6650,6650,6650,0
|
|
20230726,093500,121688410,6650,6610,6650,6610,100
|
|
20230726,093400,121025460,6610,6610,6610,6610,0
|
|
20230726,093300,121025460,6610,6610,6610,6610,1
|
|
20230726,093200,121018850,6620,6580,6620,6580,111
|
|
20230726,093100,120288430,6580,6500,6580,6500,500
|
|
20230726,093000,117015430,6600,6510,6600,6500,63
|
|
20230726,092900,116605390,6640,6530,6640,6530,1000
|
|
20230726,092800,110039280,6470,6470,6470,6470,99
|
|
20230726,092700,109398750,6440,6500,6500,6440,1270
|
|
20230726,092600,101167520,6500,6500,6500,6500,115
|
|
20230726,092500,100420020,6500,6500,6500,6500,86
|
|
20230726,092400,99861020,6500,6500,6500,6500,110
|
|
20230726,092300,99146020,6500,6530,6530,6500,3935
|
|
20230726,092200,73508440,6550,6550,6550,6550,1600
|
|
20230726,092100,63028440,6550,6570,6570,6550,3310
|
|
20230726,092000,41339840,6670,6670,6670,6670,0
|
|
20230726,091900,41339840,6670,6670,6670,6670,0
|
|
20230726,091800,41339840,6670,6670,6670,6670,0
|
|
20230726,091700,41339840,6670,6560,6670,6560,568
|
|
20230726,091600,37570710,6550,6550,6550,6550,79
|
|
20230726,091500,37053260,6530,6530,6530,6530,3
|
|
20230726,091400,37033670,6540,6560,6560,6540,1050
|
|
20230726,091300,30152540,6670,6670,6670,6670,0
|
|
20230726,091200,30152540,6670,6670,6670,6670,0
|
|
20230726,091100,30152540,6670,6670,6670,6670,1
|
|
20230726,091000,30145870,6570,6540,6570,6530,382
|
|
20230726,090900,27643940,6550,6550,6550,6550,0
|
|
20230726,090800,27643940,6550,6540,6550,6540,1228
|
|
20230726,090700,19612310,6540,6550,6550,6540,1324
|
|
20230726,090600,10950800,6560,6590,6590,6560,86
|
|
20230726,090500,10386280,6590,6590,6590,6590,5
|
|
20230726,090400,10353330,6600,6610,6610,6600,1470
|
|
20230726,090300,646990,6670,6670,6670,6670,0
|
|
20230726,090200,646990,6670,6670,6670,6670,0
|
|
20230726,090100,646990,6670,6670,6670,6670,30
|
|
20230726,090000,446890,6670,6670,6670,6670,67
|