670 lines
32 KiB
CSV
670 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,200700,761327155,4810,4810,4810,4810,945
|
|
20230726,200600,761327155,4810,4810,4810,4810,0
|
|
20230726,200500,761327155,4810,4810,4810,4810,0
|
|
20230726,200400,761327155,4810,4810,4810,4810,0
|
|
20230726,200300,761327155,4810,4810,4810,4810,0
|
|
20230726,200200,761327155,4810,4810,4810,4810,0
|
|
20230726,200100,761327155,4810,4810,4810,4810,0
|
|
20230726,200000,761327155,4810,4810,4810,4810,0
|
|
20230726,195900,761327155,4810,4810,4810,4810,0
|
|
20230726,195800,761327155,4810,4810,4810,4810,0
|
|
20230726,195700,761327155,4810,4810,4810,4810,0
|
|
20230726,195600,761327155,4810,4810,4810,4810,0
|
|
20230726,195500,761327155,4810,4810,4810,4810,0
|
|
20230726,195400,761327155,4810,4810,4810,4810,0
|
|
20230726,195300,761327155,4810,4810,4810,4810,0
|
|
20230726,195200,761327155,4810,4810,4810,4810,0
|
|
20230726,195100,761327155,4810,4810,4810,4810,0
|
|
20230726,195000,761327155,4810,4810,4810,4810,0
|
|
20230726,194900,761327155,4810,4810,4810,4810,0
|
|
20230726,194800,761327155,4810,4810,4810,4810,0
|
|
20230726,194700,761327155,4810,4810,4810,4810,0
|
|
20230726,194600,761327155,4810,4810,4810,4810,0
|
|
20230726,194500,761327155,4810,4810,4810,4810,0
|
|
20230726,194400,761327155,4810,4810,4810,4810,0
|
|
20230726,194300,761327155,4810,4810,4810,4810,0
|
|
20230726,194200,761327155,4810,4810,4810,4810,0
|
|
20230726,194100,761327155,4810,4810,4810,4810,0
|
|
20230726,194000,761327155,4810,4810,4810,4810,0
|
|
20230726,193900,761327155,4810,4810,4810,4810,0
|
|
20230726,193800,761327155,4810,4810,4810,4810,0
|
|
20230726,193700,761327155,4810,4810,4810,4810,945
|
|
20230726,193600,761327155,4810,4810,4810,4810,0
|
|
20230726,193500,761327155,4810,4810,4810,4810,0
|
|
20230726,193400,761327155,4810,4810,4810,4810,0
|
|
20230726,193300,761327155,4810,4810,4810,4810,0
|
|
20230726,193200,761327155,4810,4810,4810,4810,0
|
|
20230726,193100,761327155,4810,4810,4810,4810,0
|
|
20230726,193000,761327155,4810,4810,4810,4810,0
|
|
20230726,192900,761327155,4810,4810,4810,4810,0
|
|
20230726,192800,761327155,4810,4810,4810,4810,0
|
|
20230726,192700,761327155,4810,4810,4810,4810,0
|
|
20230726,192600,761327155,4810,4810,4810,4810,0
|
|
20230726,192500,761327155,4810,4810,4810,4810,0
|
|
20230726,192400,761327155,4810,4810,4810,4810,0
|
|
20230726,192300,761327155,4810,4810,4810,4810,0
|
|
20230726,192200,761327155,4810,4810,4810,4810,0
|
|
20230726,192100,761327155,4810,4810,4810,4810,0
|
|
20230726,192000,761327155,4810,4810,4810,4810,0
|
|
20230726,191900,761327155,4810,4810,4810,4810,0
|
|
20230726,191800,761327155,4810,4810,4810,4810,0
|
|
20230726,191700,761327155,4810,4810,4810,4810,0
|
|
20230726,191600,761327155,4810,4810,4810,4810,0
|
|
20230726,191500,761327155,4810,4810,4810,4810,0
|
|
20230726,191400,761327155,4810,4810,4810,4810,0
|
|
20230726,191300,761327155,4810,4810,4810,4810,0
|
|
20230726,191200,761327155,4810,4810,4810,4810,0
|
|
20230726,191100,761327155,4810,4810,4810,4810,0
|
|
20230726,191000,761327155,4810,4810,4810,4810,0
|
|
20230726,190900,761327155,4810,4810,4810,4810,0
|
|
20230726,190800,761327155,4810,4810,4810,4810,0
|
|
20230726,190700,761327155,4810,4810,4810,4810,945
|
|
20230726,190600,761327155,4810,4810,4810,4810,0
|
|
20230726,190500,761327155,4810,4810,4810,4810,0
|
|
20230726,190400,761327155,4810,4810,4810,4810,0
|
|
20230726,190300,761327155,4810,4810,4810,4810,0
|
|
20230726,190200,761327155,4810,4810,4810,4810,0
|
|
20230726,190100,761327155,4810,4810,4810,4810,0
|
|
20230726,190000,761327155,4810,4810,4810,4810,0
|
|
20230726,185900,761327155,4810,4810,4810,4810,0
|
|
20230726,185800,761327155,4810,4810,4810,4810,0
|
|
20230726,185700,761327155,4810,4810,4810,4810,0
|
|
20230726,185600,761327155,4810,4810,4810,4810,0
|
|
20230726,185500,761327155,4810,4810,4810,4810,0
|
|
20230726,185400,761327155,4810,4810,4810,4810,0
|
|
20230726,185300,761327155,4810,4810,4810,4810,0
|
|
20230726,185200,761327155,4810,4810,4810,4810,0
|
|
20230726,185100,761327155,4810,4810,4810,4810,0
|
|
20230726,185000,761327155,4810,4810,4810,4810,0
|
|
20230726,184900,761327155,4810,4810,4810,4810,0
|
|
20230726,184800,761327155,4810,4810,4810,4810,0
|
|
20230726,184700,761327155,4810,4810,4810,4810,0
|
|
20230726,184600,761327155,4810,4810,4810,4810,0
|
|
20230726,184500,761327155,4810,4810,4810,4810,0
|
|
20230726,184400,761327155,4810,4810,4810,4810,0
|
|
20230726,184300,761327155,4810,4810,4810,4810,0
|
|
20230726,184200,761327155,4810,4810,4810,4810,0
|
|
20230726,184100,761327155,4810,4810,4810,4810,0
|
|
20230726,184000,761327155,4810,4810,4810,4810,0
|
|
20230726,183900,761327155,4810,4810,4810,4810,0
|
|
20230726,183800,761327155,4810,4810,4810,4810,0
|
|
20230726,183700,761327155,4810,4810,4810,4810,945
|
|
20230726,183600,761327155,4810,4810,4810,4810,0
|
|
20230726,183500,761327155,4810,4810,4810,4810,0
|
|
20230726,183400,761327155,4810,4810,4810,4810,0
|
|
20230726,183300,761327155,4810,4810,4810,4810,0
|
|
20230726,183200,761327155,4810,4810,4810,4810,0
|
|
20230726,183100,761327155,4810,4810,4810,4810,0
|
|
20230726,183000,761327155,4810,4810,4810,4810,0
|
|
20230726,182900,761327155,4810,4810,4810,4810,0
|
|
20230726,182800,761327155,4810,4810,4810,4810,0
|
|
20230726,182700,761327155,4810,4810,4810,4810,0
|
|
20230726,182600,761327155,4810,4810,4810,4810,0
|
|
20230726,182500,761327155,4810,4810,4810,4810,0
|
|
20230726,182400,761327155,4810,4810,4810,4810,0
|
|
20230726,182300,761327155,4810,4810,4810,4810,0
|
|
20230726,182200,761327155,4810,4810,4810,4810,0
|
|
20230726,182100,761327155,4810,4810,4810,4810,0
|
|
20230726,182000,761327155,4810,4810,4810,4810,0
|
|
20230726,181900,761327155,4810,4810,4810,4810,0
|
|
20230726,181800,761327155,4810,4810,4810,4810,0
|
|
20230726,181700,761327155,4810,4810,4810,4810,0
|
|
20230726,181600,761327155,4810,4810,4810,4810,0
|
|
20230726,181500,761327155,4810,4810,4810,4810,0
|
|
20230726,181400,761327155,4810,4810,4810,4810,0
|
|
20230726,181300,761327155,4810,4810,4810,4810,0
|
|
20230726,181200,761327155,4810,4810,4810,4810,0
|
|
20230726,181100,761327155,4810,4810,4810,4810,0
|
|
20230726,181000,761327155,4810,4810,4810,4810,0
|
|
20230726,180900,761327155,4810,4810,4810,4810,0
|
|
20230726,180800,761327155,4810,4810,4810,4810,0
|
|
20230726,180700,761327155,4810,4810,4810,4810,945
|
|
20230726,180600,761327155,4810,4810,4810,4810,0
|
|
20230726,180500,761327155,4810,4810,4810,4810,0
|
|
20230726,180400,761327155,4810,4810,4810,4810,0
|
|
20230726,180300,761327155,4810,4810,4810,4810,0
|
|
20230726,180200,761327155,4810,4810,4810,4810,0
|
|
20230726,180100,761327155,4810,4810,4810,4810,0
|
|
20230726,180000,761327155,4810,4810,4810,4810,0
|
|
20230726,175900,761327155,4810,4810,4810,4810,0
|
|
20230726,175800,761327155,4810,4810,4810,4810,0
|
|
20230726,175700,761327155,4810,4810,4810,4810,0
|
|
20230726,175600,761327155,4810,4810,4810,4810,0
|
|
20230726,175500,761327155,4810,4810,4810,4810,0
|
|
20230726,175400,761327155,4810,4810,4810,4810,0
|
|
20230726,175300,761327155,4810,4810,4810,4810,0
|
|
20230726,175200,761327155,4810,4810,4810,4810,0
|
|
20230726,175100,761327155,4810,4810,4810,4810,0
|
|
20230726,175000,761327155,4810,4810,4810,4810,0
|
|
20230726,174900,761327155,4810,4810,4810,4810,0
|
|
20230726,174800,761327155,4810,4810,4810,4810,0
|
|
20230726,174700,761327155,4810,4810,4810,4810,0
|
|
20230726,174600,761327155,4810,4810,4810,4810,0
|
|
20230726,174500,761327155,4810,4810,4810,4810,0
|
|
20230726,174400,761327155,4810,4810,4810,4810,0
|
|
20230726,174300,761327155,4810,4810,4810,4810,0
|
|
20230726,174200,761327155,4810,4810,4810,4810,0
|
|
20230726,174100,761327155,4810,4810,4810,4810,0
|
|
20230726,174000,761327155,4810,4810,4810,4810,0
|
|
20230726,173900,761327155,4810,4810,4810,4810,0
|
|
20230726,173800,761327155,4810,4810,4810,4810,0
|
|
20230726,173700,761327155,4810,4810,4810,4810,945
|
|
20230726,173600,761327155,4810,4810,4810,4810,0
|
|
20230726,173500,761327155,4810,4810,4810,4810,0
|
|
20230726,173400,761327155,4810,4810,4810,4810,0
|
|
20230726,173300,761327155,4810,4810,4810,4810,0
|
|
20230726,173200,761327155,4810,4810,4810,4810,0
|
|
20230726,173100,761327155,4810,4810,4810,4810,0
|
|
20230726,173000,761327155,4810,4810,4810,4810,0
|
|
20230726,172900,761327155,4810,4810,4810,4810,0
|
|
20230726,172800,761327155,4810,4810,4810,4810,0
|
|
20230726,172700,761327155,4810,4810,4810,4810,0
|
|
20230726,172600,761327155,4810,4810,4810,4810,0
|
|
20230726,172500,761327155,4810,4810,4810,4810,0
|
|
20230726,172400,761327155,4810,4810,4810,4810,0
|
|
20230726,172300,761327155,4810,4810,4810,4810,0
|
|
20230726,172200,761327155,4810,4810,4810,4810,0
|
|
20230726,172100,761327155,4810,4810,4810,4810,0
|
|
20230726,172000,761327155,4810,4810,4810,4810,0
|
|
20230726,171900,761327155,4810,4810,4810,4810,0
|
|
20230726,171800,761327155,4810,4810,4810,4810,0
|
|
20230726,171700,761327155,4810,4810,4810,4810,0
|
|
20230726,171600,761327155,4810,4810,4810,4810,0
|
|
20230726,171500,761327155,4810,4810,4810,4810,0
|
|
20230726,171400,761327155,4810,4810,4810,4810,0
|
|
20230726,171300,761327155,4810,4810,4810,4810,0
|
|
20230726,171200,761327155,4810,4810,4810,4810,0
|
|
20230726,171100,761327155,4810,4810,4810,4810,0
|
|
20230726,171000,761327155,4810,4810,4810,4810,0
|
|
20230726,170900,761327155,4810,4810,4810,4810,0
|
|
20230726,170800,761327155,4810,4810,4810,4810,0
|
|
20230726,170700,761327155,4810,4810,4810,4810,945
|
|
20230726,170600,761327155,4810,4810,4810,4810,0
|
|
20230726,170500,761327155,4810,4810,4810,4810,0
|
|
20230726,170400,761327155,4810,4810,4810,4810,0
|
|
20230726,170300,761327155,4810,4810,4810,4810,0
|
|
20230726,170200,761327155,4810,4810,4810,4810,0
|
|
20230726,170100,761327155,4810,4810,4810,4810,0
|
|
20230726,170000,761327155,4810,4810,4810,4810,0
|
|
20230726,165900,761327155,4810,4810,4810,4810,0
|
|
20230726,165800,761327155,4810,4810,4810,4810,0
|
|
20230726,165700,761327155,4810,4810,4810,4810,0
|
|
20230726,165600,761327155,4810,4810,4810,4810,0
|
|
20230726,165500,761327155,4810,4810,4810,4810,0
|
|
20230726,165400,761327155,4810,4810,4810,4810,0
|
|
20230726,165300,761327155,4810,4810,4810,4810,0
|
|
20230726,165200,761327155,4810,4810,4810,4810,0
|
|
20230726,165100,761327155,4810,4810,4810,4810,0
|
|
20230726,165000,761327155,4810,4810,4810,4810,0
|
|
20230726,164900,761327155,4810,4810,4810,4810,0
|
|
20230726,164800,761327155,4810,4810,4810,4810,0
|
|
20230726,164700,761327155,4810,4810,4810,4810,0
|
|
20230726,164600,761327155,4810,4810,4810,4810,0
|
|
20230726,164500,761327155,4810,4810,4810,4810,0
|
|
20230726,164400,761327155,4810,4810,4810,4810,0
|
|
20230726,164300,761327155,4810,4810,4810,4810,0
|
|
20230726,164200,761327155,4810,4810,4810,4810,0
|
|
20230726,164100,761327155,4810,4810,4810,4810,0
|
|
20230726,164000,761327155,4810,4810,4810,4810,0
|
|
20230726,163900,761327155,4810,4810,4810,4810,0
|
|
20230726,163800,761327155,4810,4810,4810,4810,0
|
|
20230726,163700,761327155,4810,4810,4810,4810,945
|
|
20230726,163600,761327155,4810,4810,4810,4810,0
|
|
20230726,163500,761327155,4810,4810,4810,4810,0
|
|
20230726,163400,761327155,4810,4810,4810,4810,0
|
|
20230726,163300,761327155,4810,4810,4810,4810,0
|
|
20230726,163200,761327155,4810,4810,4810,4810,0
|
|
20230726,163100,761327155,4810,4810,4810,4810,0
|
|
20230726,163000,761327155,4810,4810,4810,4810,0
|
|
20230726,162900,761327155,4810,4810,4810,4810,0
|
|
20230726,162800,761327155,4810,4810,4810,4810,0
|
|
20230726,162700,761327155,4810,4810,4810,4810,0
|
|
20230726,162600,761327155,4810,4810,4810,4810,0
|
|
20230726,162500,761327155,4810,4810,4810,4810,0
|
|
20230726,162400,761327155,4810,4810,4810,4810,0
|
|
20230726,162300,761327155,4810,4810,4810,4810,0
|
|
20230726,162200,761327155,4810,4810,4810,4810,0
|
|
20230726,162100,761327155,4810,4810,4810,4810,0
|
|
20230726,162000,761327155,4810,4810,4810,4810,0
|
|
20230726,161900,761327155,4810,4810,4810,4810,0
|
|
20230726,161800,761327155,4810,4810,4810,4810,0
|
|
20230726,161700,761327155,4810,4810,4810,4810,0
|
|
20230726,161600,761327155,4810,4810,4810,4810,0
|
|
20230726,161500,761327155,4810,4810,4810,4810,0
|
|
20230726,161400,761327155,4810,4810,4810,4810,0
|
|
20230726,161300,761327155,4810,4810,4810,4810,0
|
|
20230726,161200,761327155,4810,4810,4810,4810,0
|
|
20230726,161100,761327155,4810,4810,4810,4810,0
|
|
20230726,161000,761327155,4810,4810,4810,4810,0
|
|
20230726,160900,761327155,4810,4810,4810,4810,0
|
|
20230726,160800,761327155,4810,4810,4810,4810,0
|
|
20230726,160700,761327155,4810,4810,4810,4810,945
|
|
20230726,160600,761327155,4810,4810,4810,4810,0
|
|
20230726,160500,761327155,4810,4810,4810,4810,0
|
|
20230726,160400,761327155,4810,4810,4810,4810,0
|
|
20230726,160300,761327155,4810,4810,4810,4810,0
|
|
20230726,160200,761327155,4810,4810,4810,4810,0
|
|
20230726,160100,761327155,4810,4810,4810,4810,0
|
|
20230726,160000,761327155,4810,4810,4810,4810,0
|
|
20230726,155900,761327155,4810,4810,4810,4810,0
|
|
20230726,155800,761327155,4810,4810,4810,4810,0
|
|
20230726,155700,761327155,4810,4810,4810,4810,0
|
|
20230726,155600,761327155,4810,4810,4810,4810,0
|
|
20230726,155500,761327155,4810,4810,4810,4810,0
|
|
20230726,155400,761327155,4810,4810,4810,4810,0
|
|
20230726,155300,761327155,4810,4810,4810,4810,0
|
|
20230726,155200,761327155,4810,4810,4810,4810,0
|
|
20230726,155100,761327155,4810,4810,4810,4810,0
|
|
20230726,155000,761327155,4810,4810,4810,4810,0
|
|
20230726,154900,761327155,4810,4810,4810,4810,0
|
|
20230726,154800,761327155,4810,4810,4810,4810,0
|
|
20230726,154700,761327155,4810,4810,4810,4810,0
|
|
20230726,154600,761327155,4810,4810,4810,4810,0
|
|
20230726,154500,761327155,4810,4810,4810,4810,0
|
|
20230726,154400,761327155,4810,4810,4810,4810,0
|
|
20230726,154300,761327155,4810,4810,4810,4810,0
|
|
20230726,154200,761327155,4810,4810,4810,4810,0
|
|
20230726,154100,761327155,4810,4810,4810,4810,0
|
|
20230726,154000,761327155,4810,4810,4810,4810,0
|
|
20230726,153900,761327155,4810,4810,4810,4810,0
|
|
20230726,153800,761327155,4810,4810,4810,4810,0
|
|
20230726,153700,761327155,4810,4810,4810,4810,945
|
|
20230726,153600,761327155,4810,4810,4810,4810,0
|
|
20230726,153500,761327155,4810,4810,4810,4810,0
|
|
20230726,153400,761327155,4810,4810,4810,4810,0
|
|
20230726,153300,761327155,4810,4810,4810,4810,0
|
|
20230726,153200,761327155,4810,4810,4810,4810,0
|
|
20230726,153100,761327155,4810,4810,4810,4810,0
|
|
20230726,153000,761327155,4810,4810,4810,4810,945
|
|
20230726,152900,756781705,4815,4815,4815,4815,0
|
|
20230726,152800,756781705,4815,4815,4815,4815,0
|
|
20230726,152700,756781705,4815,4815,4815,4815,0
|
|
20230726,152600,756781705,4815,4815,4815,4815,0
|
|
20230726,152500,756781705,4815,4815,4815,4815,0
|
|
20230726,152400,756781705,4815,4815,4815,4815,0
|
|
20230726,152300,756781705,4815,4815,4815,4815,0
|
|
20230726,152200,756781705,4815,4815,4815,4815,0
|
|
20230726,152100,756781705,4815,4815,4815,4815,0
|
|
20230726,152000,756781705,4815,4815,4815,4815,0
|
|
20230726,151900,756781705,4815,4810,4815,4810,2000
|
|
20230726,151800,747152490,4815,4815,4815,4815,0
|
|
20230726,151700,747152490,4815,4785,4815,4785,100
|
|
20230726,151600,746671870,4785,4770,4785,4770,300
|
|
20230726,151500,745239565,4785,4785,4785,4785,0
|
|
20230726,151400,745239565,4785,4785,4785,4785,0
|
|
20230726,151300,745239565,4785,4745,4785,4745,300
|
|
20230726,151200,743804960,4695,4735,4735,4695,1577
|
|
20230726,151100,736385220,4735,4760,4760,4735,86
|
|
20230726,151000,735976835,4760,4765,4765,4760,3
|
|
20230726,150900,735962550,4760,4760,4760,4760,103
|
|
20230726,150800,735472270,4750,4750,4750,4750,0
|
|
20230726,150700,735472270,4750,4750,4750,4750,0
|
|
20230726,150600,735472270,4750,4750,4750,4750,0
|
|
20230726,150500,735472270,4750,4750,4750,4750,17
|
|
20230726,150400,735391520,4755,4755,4755,4755,0
|
|
20230726,150300,735391520,4755,4755,4755,4755,0
|
|
20230726,150200,735391520,4755,4760,4760,4755,21
|
|
20230726,150100,735291615,4755,4775,4820,4755,11
|
|
20230726,150000,735238905,4760,4770,4770,4760,556
|
|
20230726,145900,732592290,4770,4770,4770,4770,0
|
|
20230726,145800,732592290,4770,4770,4770,4770,0
|
|
20230726,145700,732592290,4770,4770,4770,4770,19
|
|
20230726,145600,732501660,4775,4775,4775,4775,0
|
|
20230726,145500,732501660,4775,4775,4775,4775,1
|
|
20230726,145400,732496885,4780,4780,4780,4780,0
|
|
20230726,145300,732496885,4780,4780,4780,4780,0
|
|
20230726,145200,732496885,4780,4780,4780,4780,0
|
|
20230726,145100,732496885,4780,4775,4780,4775,2
|
|
20230726,145000,732487330,4780,4780,4780,4775,35
|
|
20230726,144900,732320045,4780,4780,4785,4780,18
|
|
20230726,144800,732233960,4785,4780,4790,4775,60
|
|
20230726,144700,731946790,4785,4785,4785,4785,40
|
|
20230726,144600,731755390,4790,4805,4805,4790,93
|
|
20230726,144500,731309605,4805,4800,4805,4790,87
|
|
20230726,144400,730892250,4805,4795,4805,4790,37
|
|
20230726,144300,730714675,4800,4800,4805,4795,53
|
|
20230726,144200,730460240,4805,4800,4805,4790,80
|
|
20230726,144100,730076260,4810,4805,4810,4805,43
|
|
20230726,144000,729869635,4805,4795,4810,4795,195
|
|
20230726,143900,728932930,4750,4805,4810,4750,100
|
|
20230726,143800,728452875,4810,4790,4820,4790,281
|
|
20230726,143700,727105165,4750,4750,4750,4750,0
|
|
20230726,143600,727105165,4750,4790,4790,4750,51
|
|
20230726,143500,726860915,4820,4820,4820,4820,0
|
|
20230726,143400,726860915,4820,4820,4820,4820,0
|
|
20230726,143300,726860915,4820,4820,4820,4820,0
|
|
20230726,143200,726860915,4820,4820,4820,4820,0
|
|
20230726,143100,726860915,4820,4820,4820,4820,0
|
|
20230726,143000,726860915,4820,4820,4820,4820,0
|
|
20230726,142900,726860915,4820,4820,4820,4820,1
|
|
20230726,142800,726856095,4745,4775,4825,4745,32
|
|
20230726,142700,726702860,4780,4780,4780,4780,0
|
|
20230726,142600,726702860,4780,4780,4780,4780,0
|
|
20230726,142500,726702860,4780,4780,4780,4780,0
|
|
20230726,142400,726702860,4780,4780,4780,4780,0
|
|
20230726,142300,726702860,4780,4780,4780,4780,0
|
|
20230726,142200,726702860,4780,4780,4780,4780,100
|
|
20230726,142100,726224860,4775,4775,4775,4775,51
|
|
20230726,142000,725981335,4775,4775,4775,4775,529
|
|
20230726,141900,723455360,4775,4775,4775,4775,120
|
|
20230726,141800,722882360,4775,4775,4775,4775,0
|
|
20230726,141700,722882360,4775,4775,4775,4775,0
|
|
20230726,141600,722882360,4775,4775,4775,4775,0
|
|
20230726,141500,722882360,4775,4755,4775,4755,4
|
|
20230726,141400,722863320,4760,4755,4760,4755,7
|
|
20230726,141300,722830020,4770,4760,4770,4760,100
|
|
20230726,141200,722353580,4760,4760,4760,4760,12
|
|
20230726,141100,722296460,4765,4765,4765,4765,0
|
|
20230726,141000,722296460,4765,4765,4765,4765,200
|
|
20230726,140900,721343460,4775,4775,4775,4775,1
|
|
20230726,140800,721338685,4735,4715,4735,4715,1676
|
|
20230726,140700,713417465,4720,4705,4720,4705,182
|
|
20230726,140600,712560735,4700,4705,4705,4700,877
|
|
20230726,140500,708437025,4710,4715,4715,4710,133
|
|
20230726,140400,707810585,4720,4720,4720,4720,284
|
|
20230726,140300,706470105,4725,4725,4725,4725,2
|
|
20230726,140200,706460655,4725,4725,4725,4725,10
|
|
20230726,140100,706413405,4735,4735,4735,4735,0
|
|
20230726,140000,706413405,4735,4735,4735,4735,0
|
|
20230726,135900,706413405,4735,4735,4735,4735,6
|
|
20230726,135800,706384995,4735,4735,4735,4735,0
|
|
20230726,135700,706384995,4735,4735,4735,4735,6
|
|
20230726,135600,706356585,4720,4720,4720,4720,200
|
|
20230726,135500,705412585,4755,4755,4755,4725,102
|
|
20230726,135400,704930575,4730,4755,4755,4730,156
|
|
20230726,135300,704192570,4755,4760,4760,4755,211
|
|
20230726,135200,703189260,4755,4755,4755,4755,0
|
|
20230726,135100,703189260,4755,4755,4755,4755,21
|
|
20230726,135000,703089405,4755,4755,4755,4755,0
|
|
20230726,134900,703089405,4755,4755,4755,4755,6
|
|
20230726,134800,703060875,4755,4755,4755,4755,0
|
|
20230726,134700,703060875,4755,4755,4755,4755,0
|
|
20230726,134600,703060875,4755,4730,4755,4730,6
|
|
20230726,134500,703032370,4750,4750,4750,4750,167
|
|
20230726,134400,702239120,4760,4760,4760,4760,3
|
|
20230726,134300,702224840,4760,4765,4765,4760,37
|
|
20230726,134200,702048565,4770,4770,4770,4770,1
|
|
20230726,134100,702043795,4750,4770,4770,4750,41
|
|
20230726,134000,701849005,4830,4830,4830,4830,15
|
|
20230726,133900,701776555,4855,4855,4855,4855,0
|
|
20230726,133800,701776555,4855,4800,4855,4800,1811
|
|
20230726,133700,693065550,4800,4800,4800,4800,8
|
|
20230726,133600,693027150,4805,4805,4805,4805,0
|
|
20230726,133500,693027150,4805,4805,4810,4805,32
|
|
20230726,133400,692873300,4810,4810,4810,4810,0
|
|
20230726,133300,692873300,4810,4810,4810,4810,0
|
|
20230726,133200,692873300,4810,4810,4810,4810,14
|
|
20230726,133100,692805960,4810,4810,4810,4810,0
|
|
20230726,133000,692805960,4810,4810,4810,4755,57
|
|
20230726,132900,692531845,4810,4810,4810,4810,58
|
|
20230726,132800,692252865,4810,4790,4810,4790,427
|
|
20230726,132700,690205070,4790,4790,4790,4790,56
|
|
20230726,132600,689936830,4790,4790,4790,4790,58
|
|
20230726,132500,689659010,4790,4790,4790,4790,0
|
|
20230726,132400,689659010,4790,4790,4790,4790,94
|
|
20230726,132300,689208750,4795,4765,4795,4765,1000
|
|
20230726,132200,684438915,4765,4765,4765,4765,11
|
|
20230726,132100,684386500,4765,4765,4765,4765,8
|
|
20230726,132000,684348380,4765,4765,4765,4700,2997
|
|
20230726,131900,670224090,4770,4760,4770,4760,194
|
|
20230726,131800,669298770,4760,4760,4760,4760,8
|
|
20230726,131700,669260690,4755,4755,4755,4755,0
|
|
20230726,131600,669260690,4755,4755,4755,4755,1
|
|
20230726,131500,669255935,4760,4760,4760,4760,14
|
|
20230726,131400,669189295,4760,4760,4760,4760,4
|
|
20230726,131300,669170255,4760,4760,4760,4760,14
|
|
20230726,131200,669103615,4770,4770,4770,4770,0
|
|
20230726,131100,669103615,4770,4770,4770,4770,5
|
|
20230726,131000,669079765,4770,4770,4770,4770,8
|
|
20230726,130900,669041605,4700,4750,4750,4700,511
|
|
20230726,130800,666630650,4785,4785,4785,4785,6
|
|
20230726,130700,666601940,4790,4775,4790,4775,13
|
|
20230726,130600,666539745,4790,4790,4790,4790,0
|
|
20230726,130500,666539745,4790,4795,4795,4790,74
|
|
20230726,130400,666184945,4795,4795,4795,4795,0
|
|
20230726,130300,666184945,4795,4795,4795,4795,6
|
|
20230726,130200,666156175,4795,4790,4795,4790,12
|
|
20230726,130100,666098655,4795,4795,4795,4795,0
|
|
20230726,130000,666098655,4795,4790,4795,4790,9
|
|
20230726,125900,666055505,4790,4790,4790,4790,0
|
|
20230726,125800,666055505,4790,4790,4790,4790,0
|
|
20230726,125700,666055505,4790,4790,4790,4790,5
|
|
20230726,125600,666031555,4795,4795,4795,4795,100
|
|
20230726,125500,665552055,4795,4795,4795,4795,0
|
|
20230726,125400,665552055,4795,4795,4795,4795,11
|
|
20230726,125300,665499310,4795,4795,4795,4795,0
|
|
20230726,125200,665499310,4795,4795,4795,4795,11
|
|
20230726,125100,665446565,4800,4800,4800,4800,0
|
|
20230726,125000,665446565,4800,4800,4800,4800,4
|
|
20230726,124900,665427365,4800,4805,4820,4775,23
|
|
20230726,124800,665317170,4800,4785,4800,4785,39
|
|
20230726,124700,665130010,4785,4785,4785,4785,2
|
|
20230726,124600,665120440,4780,4745,4780,4745,50
|
|
20230726,124500,664882375,4780,4760,4780,4740,345
|
|
20230726,124400,663237225,4770,4705,4780,4705,2149
|
|
20230726,124300,653084690,4560,4560,4560,4560,0
|
|
20230726,124200,653084690,4560,4790,4790,4560,4429
|
|
20230726,124100,632311305,4790,4795,4795,4790,105
|
|
20230726,124000,631807855,4795,4795,4795,4795,5
|
|
20230726,123900,631783880,4800,4765,4800,4765,332
|
|
20230726,123800,630191415,4790,4790,4790,4790,12
|
|
20230726,123700,630133935,4795,4795,4795,4795,0
|
|
20230726,123600,630133935,4795,4795,4795,4795,105
|
|
20230726,123500,629630460,4790,4810,4810,4790,223
|
|
20230726,123400,628562030,4805,4835,4835,4805,306
|
|
20230726,123300,627090775,4815,4835,4835,4815,365
|
|
20230726,123200,625333180,4820,4835,4835,4820,364
|
|
20230726,123100,623576420,4830,4830,4830,4830,0
|
|
20230726,123000,623576420,4830,4830,4830,4830,11
|
|
20230726,122900,623523290,4825,4835,4840,4825,216
|
|
20230726,122800,622480025,4830,4840,4840,4830,39
|
|
20230726,122700,622291605,4840,4840,4840,4840,5
|
|
20230726,122600,622267405,4840,4835,4840,4835,6
|
|
20230726,122500,622238390,4840,4840,4840,4840,6
|
|
20230726,122400,622209350,4840,4830,4840,4830,12
|
|
20230726,122300,622151360,4835,4830,4835,4830,54
|
|
20230726,122200,621890515,4840,4865,4865,4835,144
|
|
20230726,122100,621193695,4860,4845,4870,4845,120
|
|
20230726,122000,620610370,4880,4845,4880,4845,140
|
|
20230726,121900,619931745,4850,4845,4850,4845,216
|
|
20230726,121800,618885195,4840,4840,4840,4840,80
|
|
20230726,121700,618497995,4845,4845,4845,4845,6
|
|
20230726,121600,618468925,4845,4845,4845,4845,4
|
|
20230726,121500,618449545,4845,4840,4845,4840,4
|
|
20230726,121400,618430170,4845,4845,4845,4845,9
|
|
20230726,121300,618386565,4850,4850,4850,4850,30
|
|
20230726,121200,618241065,4850,4850,4850,4850,50
|
|
20230726,121100,617998565,4850,4855,4855,4850,11
|
|
20230726,121000,617945185,4860,4860,4860,4860,14
|
|
20230726,120900,617877145,4870,4830,4870,4830,151
|
|
20230726,120800,617146690,4830,4825,4830,4825,10
|
|
20230726,120700,617098410,4820,4820,4820,4820,4
|
|
20230726,120600,617079130,4830,4830,4830,4830,30
|
|
20230726,120500,616934230,4830,4830,4830,4830,94
|
|
20230726,120400,616480210,4835,4835,4835,4835,4
|
|
20230726,120300,616460870,4835,4835,4835,4835,86
|
|
20230726,120200,616045060,4840,4850,4850,4840,94
|
|
20230726,120100,615590060,4855,4850,4855,4850,200
|
|
20230726,120000,614619230,4855,4835,4855,4830,259
|
|
20230726,115900,613365550,4810,4815,4840,4810,674
|
|
20230726,115800,610122720,4840,4820,4850,4815,210
|
|
20230726,115700,609110690,4860,4860,4860,4860,4
|
|
20230726,115600,609091250,4825,4825,4825,4825,101
|
|
20230726,115500,608603925,4870,4880,4880,4830,345
|
|
20230726,115400,606937055,4885,4885,4885,4885,0
|
|
20230726,115300,606937055,4885,4840,4885,4840,504
|
|
20230726,115200,604486985,4840,4840,4900,4830,1229
|
|
20230726,115100,598519010,4840,4885,4890,4840,700
|
|
20230726,115000,595106720,4885,4865,4885,4860,24
|
|
20230726,114900,594989920,4865,4870,4885,4865,15
|
|
20230726,114800,594916850,4885,4880,4885,4875,504
|
|
20230726,114700,592456610,4885,4885,4885,4885,16
|
|
20230726,114600,592378450,4885,4885,4885,4885,12
|
|
20230726,114500,592319830,4840,4840,4840,4840,0
|
|
20230726,114400,592319830,4840,4855,4890,4840,551
|
|
20230726,114300,589652065,4855,4850,4855,4850,302
|
|
20230726,114200,588186860,4855,4855,4855,4855,23
|
|
20230726,114100,588075195,4855,4895,4900,4840,536
|
|
20230726,114000,585451060,4895,4840,4895,4840,1155
|
|
20230726,113900,579860585,4840,4885,4900,4840,2703
|
|
20230726,113800,566723655,4885,4885,4900,4885,156
|
|
20230726,113700,565960845,4900,4900,4900,4900,266
|
|
20230726,113600,564657445,4900,4900,4900,4900,6
|
|
20230726,113500,564628045,4900,4900,4900,4900,4
|
|
20230726,113400,564608445,4895,4895,4895,4895,29
|
|
20230726,113300,564466490,4895,4895,4895,4895,10
|
|
20230726,113200,564417540,4880,4900,4900,4880,319
|
|
20230726,113100,562860740,4880,4900,4900,4880,757
|
|
20230726,113000,559160575,4890,4900,4900,4890,501
|
|
20230726,112900,556710635,4890,4900,4900,4890,72
|
|
20230726,112800,556357880,4895,4900,4905,4895,701
|
|
20230726,112700,552919735,4895,4905,4905,4890,1339
|
|
20230726,112600,546362765,4905,4945,4945,4900,5915
|
|
20230726,112500,517306270,4965,4965,4965,4965,6
|
|
20230726,112400,517276480,4965,4965,4965,4965,4
|
|
20230726,112300,517256620,4965,4965,4965,4965,4
|
|
20230726,112200,517236760,4965,4965,4965,4965,5
|
|
20230726,112100,517211935,4965,4965,4965,4965,4
|
|
20230726,112000,517192075,4950,4950,4950,4945,80
|
|
20230726,111900,516796095,4945,4935,4945,4935,91
|
|
20230726,111800,516346880,4935,4935,4935,4935,200
|
|
20230726,111700,515359880,4950,4950,4950,4950,100
|
|
20230726,111600,514864880,4950,4950,4950,4950,130
|
|
20230726,111500,514221380,4935,4935,4935,4935,414
|
|
20230726,111400,512178290,4935,4965,4965,4935,4109
|
|
20230726,111300,491835360,4960,4990,4990,4960,4995
|
|
20230726,111200,467033965,5020,5020,5020,5020,0
|
|
20230726,111100,467033965,5020,5020,5020,5020,0
|
|
20230726,111000,467033965,5020,5020,5020,5020,0
|
|
20230726,110900,467033965,5020,5020,5020,5020,0
|
|
20230726,110800,467033965,5020,5020,5020,5020,0
|
|
20230726,110700,467033965,5020,5020,5020,5020,1
|
|
20230726,110600,467028945,5000,5000,5000,5000,0
|
|
20230726,110500,467028945,5000,5000,5000,5000,0
|
|
20230726,110400,467028945,5000,5000,5000,5000,0
|
|
20230726,110300,467028945,5000,5000,5000,5000,150
|
|
20230726,110200,466278945,5040,5040,5040,5040,0
|
|
20230726,110100,466278945,5040,5040,5040,5040,0
|
|
20230726,110000,466278945,5040,5040,5040,5040,0
|
|
20230726,105900,466278945,5040,5040,5040,5040,0
|
|
20230726,105800,466278945,5040,5040,5040,5040,0
|
|
20230726,105700,466278945,5040,5040,5040,5040,0
|
|
20230726,105600,466278945,5040,5040,5040,5040,0
|
|
20230726,105500,466278945,5040,5040,5040,5040,0
|
|
20230726,105400,466278945,5040,5030,5040,5030,50
|
|
20230726,105300,466027145,5030,5030,5030,5030,41
|
|
20230726,105200,465820915,5030,5010,5030,5010,210
|
|
20230726,105100,464765595,5010,5010,5010,5010,50
|
|
20230726,105000,464515095,5010,4985,5010,4985,201
|
|
20230726,104900,463509160,4980,4980,4980,4980,9
|
|
20230726,104800,463464340,4960,4970,4970,4960,18
|
|
20230726,104700,463374960,4990,4990,4990,4990,50
|
|
20230726,104600,463125460,4990,4990,4990,4985,200
|
|
20230726,104500,462127725,4990,4990,5000,4955,789
|
|
20230726,104400,458213030,5010,5000,5010,4980,655
|
|
20230726,104300,454948405,5020,5000,5020,4960,2281
|
|
20230726,104200,443535655,5010,5010,5020,4985,701
|
|
20230726,104100,440038650,5010,5010,5010,5010,60
|
|
20230726,104000,439738050,4985,4985,4985,4985,58
|
|
20230726,103900,439448920,5010,4985,5010,4985,12
|
|
20230726,103800,439388850,5010,5000,5010,5000,2000
|
|
20230726,103700,429369050,5010,4985,5010,4985,560
|
|
20230726,103600,426567075,4985,4985,4985,4985,0
|
|
20230726,103500,426567075,4985,4985,4985,4985,0
|
|
20230726,103400,426567075,4985,4970,4985,4965,319
|
|
20230726,103300,424982505,4970,4970,4970,4970,241
|
|
20230726,103200,423784735,4985,4985,4985,4985,0
|
|
20230726,103100,423784735,4985,4975,4985,4970,3010
|
|
20230726,103000,408824235,4980,4970,4980,4970,224
|
|
20230726,102900,407710105,4970,4970,4970,4965,277
|
|
20230726,102800,406333550,4970,4970,4980,4970,101
|
|
20230726,102700,405831570,4975,4990,4990,4960,7658
|
|
20230726,102600,367771045,4985,5030,5030,4985,1251
|
|
20230726,102500,361521070,5030,5040,5040,5030,133
|
|
20230726,102400,360851280,4990,5040,5040,4990,1518
|
|
20230726,102300,353259205,5050,5050,5050,5050,0
|
|
20230726,102200,353259205,5050,5050,5050,5050,5
|
|
20230726,102100,353233955,5050,5050,5050,5050,170
|
|
20230726,102000,352375455,5050,5050,5050,5050,124
|
|
20230726,101900,351749255,5050,5050,5050,5050,205
|
|
20230726,101800,350714005,5060,5050,5060,5050,1000
|
|
20230726,101700,345658985,5060,5060,5060,5060,0
|
|
20230726,101600,345658985,5060,5060,5060,5060,0
|
|
20230726,101500,345658985,5060,5050,5060,5050,500
|
|
20230726,101400,343131055,5060,5060,5060,5050,2200
|
|
20230726,101300,331999835,5060,5020,5060,5020,170
|
|
20230726,101200,331145985,5020,5010,5020,4995,1870
|
|
20230726,101100,321798675,5010,5010,5010,5010,231
|
|
20230726,101000,320641365,5020,5020,5020,5020,171
|
|
20230726,100900,319782945,5030,5050,5050,5030,999
|
|
20230726,100800,314757175,5030,5030,5030,5030,0
|
|
20230726,100700,314757175,5030,5050,5050,5030,1000
|
|
20230726,100600,309727075,5050,5080,5080,5050,112
|
|
20230726,100500,309160435,5070,5080,5080,5070,179
|
|
20230726,100400,308251225,5080,5060,5080,5060,141
|
|
20230726,100300,307536455,5060,5060,5060,5060,310
|
|
20230726,100200,305967855,5060,5060,5060,5050,203
|
|
20230726,100100,304941285,5060,5050,5060,5050,1167
|
|
20230726,100000,299036625,5070,5070,5070,5060,75
|
|
20230726,095900,298656995,5070,5060,5070,5060,932
|
|
20230726,095800,293931865,5060,5040,5070,5030,762
|
|
20230726,095700,290083175,5040,5040,5040,5040,300
|
|
20230726,095600,288571175,5030,5030,5030,5030,0
|
|
20230726,095500,288571175,5030,5040,5040,5030,277
|
|
20230726,095400,287176595,5040,5040,5040,5040,9
|
|
20230726,095300,287131235,5070,5060,5080,5060,1209
|
|
20230726,095200,280993005,5040,5060,5060,5040,31
|
|
20230726,095100,280836345,5070,5060,5070,5060,561
|
|
20230726,095000,277992135,5060,5060,5060,5060,4
|
|
20230726,094900,277971895,5060,5060,5060,5060,25
|
|
20230726,094800,277845395,5060,5050,5060,5050,200
|
|
20230726,094700,276833425,5050,5050,5050,5050,58
|
|
20230726,094600,276540525,5070,5070,5070,5070,0
|
|
20230726,094500,276540525,5070,5070,5070,5070,0
|
|
20230726,094400,276540525,5070,5070,5070,5070,100
|
|
20230726,094300,276033525,5050,5050,5050,5050,28
|
|
20230726,094200,275892125,5050,5060,5060,5050,357
|
|
20230726,094100,274085895,5080,5080,5080,5080,0
|
|
20230726,094000,274085895,5080,5080,5080,5080,0
|
|
20230726,093900,274085895,5080,5080,5080,5080,0
|
|
20230726,093800,274085895,5080,5080,5080,5080,0
|
|
20230726,093700,274085895,5080,5060,5080,5060,190
|
|
20230726,093600,273121105,5070,5070,5070,5070,0
|
|
20230726,093500,273121105,5070,5060,5070,5060,100
|
|
20230726,093400,272614535,5030,5030,5030,5030,0
|
|
20230726,093300,272614535,5030,5040,5040,5030,30
|
|
20230726,093200,272463585,5030,5050,5050,5030,180
|
|
20230726,093100,271557245,5050,5050,5050,5050,0
|
|
20230726,093000,271557245,5050,5050,5050,5050,0
|
|
20230726,092900,271557245,5050,5040,5050,5040,150
|
|
20230726,092800,270799765,5010,5010,5010,5010,0
|
|
20230726,092700,270799765,5010,5010,5010,5010,0
|
|
20230726,092600,270799765,5010,5060,5060,5010,633
|
|
20230726,092500,267627435,5060,5040,5060,5040,42
|
|
20230726,092400,267415715,4995,4995,4995,4995,95
|
|
20230726,092300,266941190,4995,4995,4995,4995,0
|
|
20230726,092200,266941190,4995,4995,4995,4990,261
|
|
20230726,092100,265637575,4990,4995,4995,4990,198
|
|
20230726,092000,264649240,4990,4990,4990,4990,0
|
|
20230726,091900,264649240,4990,5030,5030,4990,1475
|
|
20230726,091800,257277995,5070,5040,5070,5040,220
|
|
20230726,091700,256163115,4995,5010,5040,4995,333
|
|
20230726,091600,254495685,4985,5010,5010,4980,7106
|
|
20230726,091500,218968980,5040,5040,5040,5040,1250
|
|
20230726,091400,212668980,5040,5080,5080,5000,6763
|
|
20230726,091300,178585660,5090,5120,5120,5090,2584
|
|
20230726,091200,165427110,5110,5120,5160,5110,1125
|
|
20230726,091100,159627310,5110,5120,5160,5110,1098
|
|
20230726,091000,153997380,5110,5160,5180,5100,1902
|
|
20230726,090900,144191150,5160,5140,5160,5130,3015
|
|
20230726,090800,128668800,5130,5140,5140,5130,1002
|
|
20230726,090700,123522590,5140,5150,5150,5110,713
|
|
20230726,090600,119851980,5140,5130,5140,5090,2600
|
|
20230726,090500,106509840,5110,5030,5110,5030,275
|
|
20230726,090400,105116330,5000,5040,5070,5000,7579
|
|
20230726,090300,66963890,5060,5000,5060,5000,5710
|
|
20230726,090200,38116470,5010,5060,5060,5010,2140
|
|
20230726,090100,27312590,5050,5030,5050,5030,295
|
|
20230726,090000,25825520,4995,4970,4995,4965,5194
|