680 lines
32 KiB
CSV
680 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,201700,523670300,6640,6640,6640,6640,1996
|
|
20230726,201600,523670300,6640,6640,6640,6640,0
|
|
20230726,201500,523670300,6640,6640,6640,6640,0
|
|
20230726,201400,523670300,6640,6640,6640,6640,0
|
|
20230726,201300,523670300,6640,6640,6640,6640,0
|
|
20230726,201200,523670300,6640,6640,6640,6640,0
|
|
20230726,201100,523670300,6640,6640,6640,6640,0
|
|
20230726,201000,523670300,6640,6640,6640,6640,0
|
|
20230726,200900,523670300,6640,6640,6640,6640,0
|
|
20230726,200800,523670300,6640,6640,6640,6640,0
|
|
20230726,200700,523670300,6640,6640,6640,6640,0
|
|
20230726,200600,523670300,6640,6640,6640,6640,0
|
|
20230726,200500,523670300,6640,6640,6640,6640,0
|
|
20230726,200400,523670300,6640,6640,6640,6640,0
|
|
20230726,200300,523670300,6640,6640,6640,6640,0
|
|
20230726,200200,523670300,6640,6640,6640,6640,0
|
|
20230726,200100,523670300,6640,6640,6640,6640,0
|
|
20230726,200000,523670300,6640,6640,6640,6640,0
|
|
20230726,195900,523670300,6640,6640,6640,6640,0
|
|
20230726,195800,523670300,6640,6640,6640,6640,0
|
|
20230726,195700,523670300,6640,6640,6640,6640,0
|
|
20230726,195600,523670300,6640,6640,6640,6640,0
|
|
20230726,195500,523670300,6640,6640,6640,6640,0
|
|
20230726,195400,523670300,6640,6640,6640,6640,0
|
|
20230726,195300,523670300,6640,6640,6640,6640,0
|
|
20230726,195200,523670300,6640,6640,6640,6640,0
|
|
20230726,195100,523670300,6640,6640,6640,6640,0
|
|
20230726,195000,523670300,6640,6640,6640,6640,0
|
|
20230726,194900,523670300,6640,6640,6640,6640,0
|
|
20230726,194800,523670300,6640,6640,6640,6640,0
|
|
20230726,194700,523670300,6640,6640,6640,6640,1996
|
|
20230726,194600,523670300,6640,6640,6640,6640,0
|
|
20230726,194500,523670300,6640,6640,6640,6640,0
|
|
20230726,194400,523670300,6640,6640,6640,6640,0
|
|
20230726,194300,523670300,6640,6640,6640,6640,0
|
|
20230726,194200,523670300,6640,6640,6640,6640,0
|
|
20230726,194100,523670300,6640,6640,6640,6640,0
|
|
20230726,194000,523670300,6640,6640,6640,6640,0
|
|
20230726,193900,523670300,6640,6640,6640,6640,0
|
|
20230726,193800,523670300,6640,6640,6640,6640,0
|
|
20230726,193700,523670300,6640,6640,6640,6640,0
|
|
20230726,193600,523670300,6640,6640,6640,6640,0
|
|
20230726,193500,523670300,6640,6640,6640,6640,0
|
|
20230726,193400,523670300,6640,6640,6640,6640,0
|
|
20230726,193300,523670300,6640,6640,6640,6640,0
|
|
20230726,193200,523670300,6640,6640,6640,6640,0
|
|
20230726,193100,523670300,6640,6640,6640,6640,0
|
|
20230726,193000,523670300,6640,6640,6640,6640,0
|
|
20230726,192900,523670300,6640,6640,6640,6640,0
|
|
20230726,192800,523670300,6640,6640,6640,6640,0
|
|
20230726,192700,523670300,6640,6640,6640,6640,0
|
|
20230726,192600,523670300,6640,6640,6640,6640,0
|
|
20230726,192500,523670300,6640,6640,6640,6640,0
|
|
20230726,192400,523670300,6640,6640,6640,6640,0
|
|
20230726,192300,523670300,6640,6640,6640,6640,0
|
|
20230726,192200,523670300,6640,6640,6640,6640,0
|
|
20230726,192100,523670300,6640,6640,6640,6640,0
|
|
20230726,192000,523670300,6640,6640,6640,6640,0
|
|
20230726,191900,523670300,6640,6640,6640,6640,0
|
|
20230726,191800,523670300,6640,6640,6640,6640,0
|
|
20230726,191700,523670300,6640,6640,6640,6640,1996
|
|
20230726,191600,523670300,6640,6640,6640,6640,0
|
|
20230726,191500,523670300,6640,6640,6640,6640,0
|
|
20230726,191400,523670300,6640,6640,6640,6640,0
|
|
20230726,191300,523670300,6640,6640,6640,6640,0
|
|
20230726,191200,523670300,6640,6640,6640,6640,0
|
|
20230726,191100,523670300,6640,6640,6640,6640,0
|
|
20230726,191000,523670300,6640,6640,6640,6640,0
|
|
20230726,190900,523670300,6640,6640,6640,6640,0
|
|
20230726,190800,523670300,6640,6640,6640,6640,0
|
|
20230726,190700,523670300,6640,6640,6640,6640,0
|
|
20230726,190600,523670300,6640,6640,6640,6640,0
|
|
20230726,190500,523670300,6640,6640,6640,6640,0
|
|
20230726,190400,523670300,6640,6640,6640,6640,0
|
|
20230726,190300,523670300,6640,6640,6640,6640,0
|
|
20230726,190200,523670300,6640,6640,6640,6640,0
|
|
20230726,190100,523670300,6640,6640,6640,6640,0
|
|
20230726,190000,523670300,6640,6640,6640,6640,0
|
|
20230726,185900,523670300,6640,6640,6640,6640,0
|
|
20230726,185800,523670300,6640,6640,6640,6640,0
|
|
20230726,185700,523670300,6640,6640,6640,6640,0
|
|
20230726,185600,523670300,6640,6640,6640,6640,0
|
|
20230726,185500,523670300,6640,6640,6640,6640,0
|
|
20230726,185400,523670300,6640,6640,6640,6640,0
|
|
20230726,185300,523670300,6640,6640,6640,6640,0
|
|
20230726,185200,523670300,6640,6640,6640,6640,0
|
|
20230726,185100,523670300,6640,6640,6640,6640,0
|
|
20230726,185000,523670300,6640,6640,6640,6640,0
|
|
20230726,184900,523670300,6640,6640,6640,6640,0
|
|
20230726,184800,523670300,6640,6640,6640,6640,0
|
|
20230726,184700,523670300,6640,6640,6640,6640,1996
|
|
20230726,184600,523670300,6640,6640,6640,6640,0
|
|
20230726,184500,523670300,6640,6640,6640,6640,0
|
|
20230726,184400,523670300,6640,6640,6640,6640,0
|
|
20230726,184300,523670300,6640,6640,6640,6640,0
|
|
20230726,184200,523670300,6640,6640,6640,6640,0
|
|
20230726,184100,523670300,6640,6640,6640,6640,0
|
|
20230726,184000,523670300,6640,6640,6640,6640,0
|
|
20230726,183900,523670300,6640,6640,6640,6640,0
|
|
20230726,183800,523670300,6640,6640,6640,6640,0
|
|
20230726,183700,523670300,6640,6640,6640,6640,0
|
|
20230726,183600,523670300,6640,6640,6640,6640,0
|
|
20230726,183500,523670300,6640,6640,6640,6640,0
|
|
20230726,183400,523670300,6640,6640,6640,6640,0
|
|
20230726,183300,523670300,6640,6640,6640,6640,0
|
|
20230726,183200,523670300,6640,6640,6640,6640,0
|
|
20230726,183100,523670300,6640,6640,6640,6640,0
|
|
20230726,183000,523670300,6640,6640,6640,6640,0
|
|
20230726,182900,523670300,6640,6640,6640,6640,0
|
|
20230726,182800,523670300,6640,6640,6640,6640,0
|
|
20230726,182700,523670300,6640,6640,6640,6640,0
|
|
20230726,182600,523670300,6640,6640,6640,6640,0
|
|
20230726,182500,523670300,6640,6640,6640,6640,0
|
|
20230726,182400,523670300,6640,6640,6640,6640,0
|
|
20230726,182300,523670300,6640,6640,6640,6640,0
|
|
20230726,182200,523670300,6640,6640,6640,6640,0
|
|
20230726,182100,523670300,6640,6640,6640,6640,0
|
|
20230726,182000,523670300,6640,6640,6640,6640,0
|
|
20230726,181900,523670300,6640,6640,6640,6640,0
|
|
20230726,181800,523670300,6640,6640,6640,6640,0
|
|
20230726,181700,523670300,6640,6640,6640,6640,1996
|
|
20230726,181600,523670300,6640,6640,6640,6640,0
|
|
20230726,181500,523670300,6640,6640,6640,6640,0
|
|
20230726,181400,523670300,6640,6640,6640,6640,0
|
|
20230726,181300,523670300,6640,6640,6640,6640,0
|
|
20230726,181200,523670300,6640,6640,6640,6640,0
|
|
20230726,181100,523670300,6640,6640,6640,6640,0
|
|
20230726,181000,523670300,6640,6640,6640,6640,0
|
|
20230726,180900,523670300,6640,6640,6640,6640,0
|
|
20230726,180800,523670300,6640,6640,6640,6640,0
|
|
20230726,180700,523670300,6640,6640,6640,6640,0
|
|
20230726,180600,523670300,6640,6640,6640,6640,0
|
|
20230726,180500,523670300,6640,6640,6640,6640,0
|
|
20230726,180400,523670300,6640,6640,6640,6640,0
|
|
20230726,180300,523670300,6640,6640,6640,6640,0
|
|
20230726,180200,523670300,6640,6640,6640,6640,0
|
|
20230726,180100,523670300,6640,6640,6640,6640,0
|
|
20230726,180000,523670300,6640,6640,6640,6640,0
|
|
20230726,175900,523670300,6640,6640,6640,6640,0
|
|
20230726,175800,523670300,6640,6640,6640,6640,0
|
|
20230726,175700,523670300,6640,6640,6640,6640,0
|
|
20230726,175600,523670300,6640,6640,6640,6640,0
|
|
20230726,175500,523670300,6640,6640,6640,6640,0
|
|
20230726,175400,523670300,6640,6640,6640,6640,0
|
|
20230726,175300,523670300,6640,6640,6640,6640,0
|
|
20230726,175200,523670300,6640,6640,6640,6640,0
|
|
20230726,175100,523670300,6640,6640,6640,6640,0
|
|
20230726,175000,523670300,6640,6640,6640,6640,0
|
|
20230726,174900,523670300,6640,6640,6640,6640,0
|
|
20230726,174800,523670300,6640,6640,6640,6640,0
|
|
20230726,174700,523670300,6640,6640,6640,6640,1996
|
|
20230726,174600,523670300,6640,6640,6640,6640,0
|
|
20230726,174500,523670300,6640,6640,6640,6640,0
|
|
20230726,174400,523670300,6640,6640,6640,6640,0
|
|
20230726,174300,523670300,6640,6640,6640,6640,0
|
|
20230726,174200,523670300,6640,6640,6640,6640,0
|
|
20230726,174100,523670300,6640,6640,6640,6640,0
|
|
20230726,174000,523670300,6640,6640,6640,6640,0
|
|
20230726,173900,523670300,6640,6640,6640,6640,0
|
|
20230726,173800,523670300,6640,6640,6640,6640,0
|
|
20230726,173700,523670300,6640,6640,6640,6640,0
|
|
20230726,173600,523670300,6640,6640,6640,6640,0
|
|
20230726,173500,523670300,6640,6640,6640,6640,0
|
|
20230726,173400,523670300,6640,6640,6640,6640,0
|
|
20230726,173300,523670300,6640,6640,6640,6640,0
|
|
20230726,173200,523670300,6640,6640,6640,6640,0
|
|
20230726,173100,523670300,6640,6640,6640,6640,0
|
|
20230726,173000,523670300,6640,6640,6640,6640,0
|
|
20230726,172900,523670300,6640,6640,6640,6640,0
|
|
20230726,172800,523670300,6640,6640,6640,6640,0
|
|
20230726,172700,523670300,6640,6640,6640,6640,0
|
|
20230726,172600,523670300,6640,6640,6640,6640,0
|
|
20230726,172500,523670300,6640,6640,6640,6640,0
|
|
20230726,172400,523670300,6640,6640,6640,6640,0
|
|
20230726,172300,523670300,6640,6640,6640,6640,0
|
|
20230726,172200,523670300,6640,6640,6640,6640,0
|
|
20230726,172100,523670300,6640,6640,6640,6640,0
|
|
20230726,172000,523670300,6640,6640,6640,6640,0
|
|
20230726,171900,523670300,6640,6640,6640,6640,0
|
|
20230726,171800,523670300,6640,6640,6640,6640,0
|
|
20230726,171700,523670300,6640,6640,6640,6640,1996
|
|
20230726,171600,523670300,6640,6640,6640,6640,0
|
|
20230726,171500,523670300,6640,6640,6640,6640,0
|
|
20230726,171400,523670300,6640,6640,6640,6640,0
|
|
20230726,171300,523670300,6640,6640,6640,6640,0
|
|
20230726,171200,523670300,6640,6640,6640,6640,0
|
|
20230726,171100,523670300,6640,6640,6640,6640,0
|
|
20230726,171000,523670300,6640,6640,6640,6640,0
|
|
20230726,170900,523670300,6640,6640,6640,6640,0
|
|
20230726,170800,523670300,6640,6640,6640,6640,0
|
|
20230726,170700,523670300,6640,6640,6640,6640,0
|
|
20230726,170600,523670300,6640,6640,6640,6640,0
|
|
20230726,170500,523670300,6640,6640,6640,6640,0
|
|
20230726,170400,523670300,6640,6640,6640,6640,0
|
|
20230726,170300,523670300,6640,6640,6640,6640,0
|
|
20230726,170200,523670300,6640,6640,6640,6640,0
|
|
20230726,170100,523670300,6640,6640,6640,6640,0
|
|
20230726,170000,523670300,6640,6640,6640,6640,0
|
|
20230726,165900,523670300,6640,6640,6640,6640,0
|
|
20230726,165800,523670300,6640,6640,6640,6640,0
|
|
20230726,165700,523670300,6640,6640,6640,6640,0
|
|
20230726,165600,523670300,6640,6640,6640,6640,0
|
|
20230726,165500,523670300,6640,6640,6640,6640,0
|
|
20230726,165400,523670300,6640,6640,6640,6640,0
|
|
20230726,165300,523670300,6640,6640,6640,6640,0
|
|
20230726,165200,523670300,6640,6640,6640,6640,0
|
|
20230726,165100,523670300,6640,6640,6640,6640,0
|
|
20230726,165000,523670300,6640,6640,6640,6640,0
|
|
20230726,164900,523670300,6640,6640,6640,6640,0
|
|
20230726,164800,523670300,6640,6640,6640,6640,0
|
|
20230726,164700,523670300,6640,6640,6640,6640,1996
|
|
20230726,164600,523670300,6640,6640,6640,6640,0
|
|
20230726,164500,523670300,6640,6640,6640,6640,0
|
|
20230726,164400,523670300,6640,6640,6640,6640,0
|
|
20230726,164300,523670300,6640,6640,6640,6640,0
|
|
20230726,164200,523670300,6640,6640,6640,6640,0
|
|
20230726,164100,523670300,6640,6640,6640,6640,0
|
|
20230726,164000,523670300,6640,6640,6640,6640,0
|
|
20230726,163900,523670300,6640,6640,6640,6640,0
|
|
20230726,163800,523670300,6640,6640,6640,6640,0
|
|
20230726,163700,523670300,6640,6640,6640,6640,0
|
|
20230726,163600,523670300,6640,6640,6640,6640,0
|
|
20230726,163500,523670300,6640,6640,6640,6640,0
|
|
20230726,163400,523670300,6640,6640,6640,6640,0
|
|
20230726,163300,523670300,6640,6640,6640,6640,0
|
|
20230726,163200,523670300,6640,6640,6640,6640,0
|
|
20230726,163100,523670300,6640,6640,6640,6640,0
|
|
20230726,163000,523670300,6640,6640,6640,6640,0
|
|
20230726,162900,523670300,6640,6640,6640,6640,0
|
|
20230726,162800,523670300,6640,6640,6640,6640,0
|
|
20230726,162700,523670300,6640,6640,6640,6640,0
|
|
20230726,162600,523670300,6640,6640,6640,6640,0
|
|
20230726,162500,523670300,6640,6640,6640,6640,0
|
|
20230726,162400,523670300,6640,6640,6640,6640,0
|
|
20230726,162300,523670300,6640,6640,6640,6640,0
|
|
20230726,162200,523670300,6640,6640,6640,6640,0
|
|
20230726,162100,523670300,6640,6640,6640,6640,0
|
|
20230726,162000,523670300,6640,6640,6640,6640,0
|
|
20230726,161900,523670300,6640,6640,6640,6640,0
|
|
20230726,161800,523670300,6640,6640,6640,6640,0
|
|
20230726,161700,523670300,6640,6640,6640,6640,1996
|
|
20230726,161600,523670300,6640,6640,6640,6640,0
|
|
20230726,161500,523670300,6640,6640,6640,6640,0
|
|
20230726,161400,523670300,6640,6640,6640,6640,0
|
|
20230726,161300,523670300,6640,6640,6640,6640,0
|
|
20230726,161200,523670300,6640,6640,6640,6640,0
|
|
20230726,161100,523670300,6640,6640,6640,6640,0
|
|
20230726,161000,523670300,6640,6640,6640,6640,0
|
|
20230726,160900,523670300,6640,6640,6640,6640,0
|
|
20230726,160800,523670300,6640,6640,6640,6640,0
|
|
20230726,160700,523670300,6640,6640,6640,6640,0
|
|
20230726,160600,523670300,6640,6640,6640,6640,0
|
|
20230726,160500,523670300,6640,6640,6640,6640,0
|
|
20230726,160400,523670300,6640,6640,6640,6640,0
|
|
20230726,160300,523670300,6640,6640,6640,6640,0
|
|
20230726,160200,523670300,6640,6640,6640,6640,0
|
|
20230726,160100,523670300,6640,6640,6640,6640,0
|
|
20230726,160000,523670300,6640,6640,6640,6640,0
|
|
20230726,155900,523670300,6640,6640,6640,6640,0
|
|
20230726,155800,523670300,6640,6640,6640,6640,0
|
|
20230726,155700,523670300,6640,6640,6640,6640,0
|
|
20230726,155600,523670300,6640,6640,6640,6640,0
|
|
20230726,155500,523670300,6640,6640,6640,6640,0
|
|
20230726,155400,523670300,6640,6640,6640,6640,0
|
|
20230726,155300,523670300,6640,6640,6640,6640,0
|
|
20230726,155200,523670300,6640,6640,6640,6640,0
|
|
20230726,155100,523670300,6640,6640,6640,6640,0
|
|
20230726,155000,523670300,6640,6640,6640,6640,0
|
|
20230726,154900,523670300,6640,6640,6640,6640,0
|
|
20230726,154800,523670300,6640,6640,6640,6640,0
|
|
20230726,154700,523670300,6640,6640,6640,6640,1996
|
|
20230726,154600,523670300,6640,6640,6640,6640,0
|
|
20230726,154500,523670300,6640,6640,6640,6640,0
|
|
20230726,154400,523670300,6640,6640,6640,6640,0
|
|
20230726,154300,523670300,6640,6640,6640,6640,0
|
|
20230726,154200,523670300,6640,6640,6640,6640,0
|
|
20230726,154100,523670300,6640,6640,6640,6640,0
|
|
20230726,154000,523670300,6640,6640,6640,6640,0
|
|
20230726,153900,523670300,6640,6640,6640,6640,0
|
|
20230726,153800,523670300,6640,6640,6640,6640,0
|
|
20230726,153700,523670300,6640,6640,6640,6640,0
|
|
20230726,153600,523670300,6640,6640,6640,6640,0
|
|
20230726,153500,523670300,6640,6640,6640,6640,0
|
|
20230726,153400,523670300,6640,6640,6640,6640,0
|
|
20230726,153300,523670300,6640,6640,6640,6640,0
|
|
20230726,153200,523670300,6640,6640,6640,6640,0
|
|
20230726,153100,523670300,6640,6640,6640,6640,0
|
|
20230726,153000,523670300,6640,6640,6640,6640,1996
|
|
20230726,152900,510416860,6510,6510,6510,6510,0
|
|
20230726,152800,510416860,6510,6510,6510,6510,0
|
|
20230726,152700,510416860,6510,6510,6510,6510,0
|
|
20230726,152600,510416860,6510,6510,6510,6510,0
|
|
20230726,152500,510416860,6510,6510,6510,6510,0
|
|
20230726,152400,510416860,6510,6510,6510,6510,0
|
|
20230726,152300,510416860,6510,6510,6510,6510,0
|
|
20230726,152200,510416860,6510,6510,6510,6510,0
|
|
20230726,152100,510416860,6510,6510,6510,6510,0
|
|
20230726,152000,510416860,6510,6510,6510,6510,0
|
|
20230726,151900,510416860,6510,6510,6510,6500,14
|
|
20230726,151800,510325790,6500,6450,6500,6450,160
|
|
20230726,151700,509290090,6450,6450,6450,6450,20
|
|
20230726,151600,509161090,6450,6440,6450,6440,66
|
|
20230726,151500,508735850,6440,6440,6440,6440,0
|
|
20230726,151400,508735850,6440,6440,6440,6440,0
|
|
20230726,151300,508735850,6440,6430,6440,6430,3
|
|
20230726,151200,508716540,6440,6430,6440,6430,42
|
|
20230726,151100,508446470,6390,6390,6390,6390,0
|
|
20230726,151000,508446470,6390,6390,6390,6390,0
|
|
20230726,150900,508446470,6390,6390,6390,6390,0
|
|
20230726,150800,508446470,6390,6430,6430,6390,797
|
|
20230726,150700,503350260,6440,6420,6440,6420,379
|
|
20230726,150600,500914630,6420,6420,6420,6410,194
|
|
20230726,150500,499669190,6430,6450,6450,6430,12
|
|
20230726,150400,499591890,6440,6450,6450,6440,39
|
|
20230726,150300,499340550,6480,6480,6480,6480,0
|
|
20230726,150200,499340550,6480,6480,6480,6480,0
|
|
20230726,150100,499340550,6480,6480,6480,6480,2
|
|
20230726,150000,499327590,6490,6490,6490,6440,5
|
|
20230726,145900,499295240,6480,6480,6480,6480,0
|
|
20230726,145800,499295240,6480,6480,6480,6480,0
|
|
20230726,145700,499295240,6480,6480,6480,6480,16
|
|
20230726,145600,499191560,6490,6490,6490,6490,0
|
|
20230726,145500,499191560,6490,6490,6490,6490,0
|
|
20230726,145400,499191560,6490,6460,6490,6460,5
|
|
20230726,145300,499159170,6450,6410,6450,6410,26
|
|
20230726,145200,498991510,6450,6450,6450,6400,501
|
|
20230726,145100,495780320,6500,6440,6500,6440,119
|
|
20230726,145000,495013780,6440,6490,6490,6440,100
|
|
20230726,144900,494369280,6490,6490,6490,6490,22
|
|
20230726,144800,494226500,6430,6430,6430,6430,0
|
|
20230726,144700,494226500,6430,6430,6430,6430,0
|
|
20230726,144600,494226500,6430,6430,6430,6430,0
|
|
20230726,144500,494226500,6430,6430,6430,6430,5
|
|
20230726,144400,494194350,6490,6490,6490,6490,0
|
|
20230726,144300,494194350,6490,6480,6490,6480,21
|
|
20230726,144200,494058160,6480,6480,6480,6480,30
|
|
20230726,144100,493863760,6480,6480,6480,6480,30
|
|
20230726,144000,493669360,6460,6460,6460,6460,0
|
|
20230726,143900,493669360,6460,6460,6460,6460,0
|
|
20230726,143800,493669360,6460,6460,6460,6460,0
|
|
20230726,143700,493669360,6460,6460,6460,6460,5
|
|
20230726,143600,493637060,6470,6470,6470,6470,0
|
|
20230726,143500,493637060,6470,6450,6470,6450,20
|
|
20230726,143400,493507690,6400,6400,6400,6400,0
|
|
20230726,143300,493507690,6400,6400,6400,6400,0
|
|
20230726,143200,493507690,6400,6420,6420,6400,500
|
|
20230726,143100,490301810,6440,6440,6440,6440,0
|
|
20230726,143000,490301810,6440,6430,6440,6430,2
|
|
20230726,142900,490288940,6420,6420,6420,6420,0
|
|
20230726,142800,490288940,6420,6420,6420,6420,0
|
|
20230726,142700,490288940,6420,6420,6420,6420,191
|
|
20230726,142600,489062720,6410,6450,6450,6350,5517
|
|
20230726,142500,453895360,6470,6470,6470,6470,0
|
|
20230726,142400,453895360,6470,6470,6470,6470,0
|
|
20230726,142300,453895360,6470,6470,6480,6470,101
|
|
20230726,142200,453241880,6460,6460,6460,6460,0
|
|
20230726,142100,453241880,6460,6460,6460,6460,100
|
|
20230726,142000,452595880,6460,6460,6460,6460,0
|
|
20230726,141900,452595880,6460,6460,6460,6460,15
|
|
20230726,141800,452498980,6450,6450,6450,6450,0
|
|
20230726,141700,452498980,6450,6450,6450,6450,41
|
|
20230726,141600,452234530,6440,6440,6440,6440,341
|
|
20230726,141500,450038490,6400,6400,6400,6400,5
|
|
20230726,141400,450006490,6410,6420,6430,6410,380
|
|
20230726,141300,447567960,6420,6420,6420,6420,0
|
|
20230726,141200,447567960,6420,6420,6420,6420,0
|
|
20230726,141100,447567960,6420,6420,6420,6420,0
|
|
20230726,141000,447567960,6420,6420,6420,6420,53
|
|
20230726,140900,447227700,6440,6440,6440,6440,0
|
|
20230726,140800,447227700,6440,6440,6440,6440,0
|
|
20230726,140700,447227700,6440,6440,6440,6440,0
|
|
20230726,140600,447227700,6440,6440,6440,6440,0
|
|
20230726,140500,447227700,6440,6440,6440,6440,0
|
|
20230726,140400,447227700,6440,6440,6440,6440,0
|
|
20230726,140300,447227700,6440,6400,6440,6400,17
|
|
20230726,140200,447118860,6380,6380,6380,6380,0
|
|
20230726,140100,447118860,6380,6420,6420,6380,400
|
|
20230726,140000,444564240,6420,6420,6420,6420,1
|
|
20230726,135900,444557820,6460,6440,6460,6440,38
|
|
20230726,135800,444312840,6440,6420,6440,6420,101
|
|
20230726,135700,443662420,6440,6440,6440,6440,1
|
|
20230726,135600,443655980,6400,6400,6400,6400,0
|
|
20230726,135500,443655980,6400,6410,6410,6400,70
|
|
20230726,135400,443207480,6440,6440,6440,6440,0
|
|
20230726,135300,443207480,6440,6440,6440,6440,2
|
|
20230726,135200,443194600,6430,6440,6440,6430,100
|
|
20230726,135100,442551100,6440,6420,6440,6400,105
|
|
20230726,135000,441878940,6390,6390,6390,6390,0
|
|
20230726,134900,441878940,6390,6390,6390,6390,0
|
|
20230726,134800,441878940,6390,6390,6390,6390,214
|
|
20230726,134700,440511480,6400,6400,6400,6400,250
|
|
20230726,134600,438911480,6410,6410,6410,6410,3
|
|
20230726,134500,438892250,6410,6410,6410,6410,0
|
|
20230726,134400,438892250,6410,6410,6410,6410,0
|
|
20230726,134300,438892250,6410,6410,6410,6410,0
|
|
20230726,134200,438892250,6410,6410,6410,6410,5
|
|
20230726,134100,438860200,6400,6400,6400,6400,0
|
|
20230726,134000,438860200,6400,6400,6400,6400,0
|
|
20230726,133900,438860200,6400,6400,6400,6400,10
|
|
20230726,133800,438796200,6350,6350,6350,6350,0
|
|
20230726,133700,438796200,6350,6350,6350,6350,0
|
|
20230726,133600,438796200,6350,6420,6420,6350,704
|
|
20230726,133500,434303360,6430,6440,6440,6430,220
|
|
20230726,133400,432887560,6430,6430,6430,6430,358
|
|
20230726,133300,430585620,6440,6440,6440,6440,3
|
|
20230726,133200,430566300,6450,6450,6450,6450,0
|
|
20230726,133100,430566300,6450,6450,6450,6450,0
|
|
20230726,133000,430566300,6450,6450,6450,6450,0
|
|
20230726,132900,430566300,6450,6440,6450,6440,401
|
|
20230726,132800,427983840,6450,6450,6450,6450,0
|
|
20230726,132700,427983840,6450,6450,6450,6450,0
|
|
20230726,132600,427983840,6450,6450,6450,6450,102
|
|
20230726,132500,427325940,6460,6460,6460,6460,10
|
|
20230726,132400,427261340,6470,6470,6470,6470,20
|
|
20230726,132300,427131940,6460,6460,6460,6460,0
|
|
20230726,132200,427131940,6460,6460,6460,6460,0
|
|
20230726,132100,427131940,6460,6460,6460,6460,6
|
|
20230726,132000,427093180,6460,6460,6460,6460,2
|
|
20230726,131900,427080260,6450,6450,6450,6450,0
|
|
20230726,131800,427080260,6450,6450,6450,6450,7
|
|
20230726,131700,427035110,6450,6460,6460,6450,7
|
|
20230726,131600,426989950,6460,6440,6460,6440,9
|
|
20230726,131500,426931860,6430,6430,6430,6430,296
|
|
20230726,131400,425028580,6430,6430,6430,6430,207
|
|
20230726,131300,423697570,6390,6430,6430,6390,343
|
|
20230726,131200,421492120,6430,6430,6430,6430,0
|
|
20230726,131100,421492120,6430,6430,6430,6430,11
|
|
20230726,131000,421421390,6430,6430,6430,6430,0
|
|
20230726,130900,421421390,6430,6430,6430,6430,0
|
|
20230726,130800,421421390,6430,6400,6430,6400,141
|
|
20230726,130700,420517170,6410,6410,6410,6410,0
|
|
20230726,130600,420517170,6410,6410,6410,6410,0
|
|
20230726,130500,420517170,6410,6410,6410,6410,30
|
|
20230726,130400,420324870,6390,6390,6390,6390,0
|
|
20230726,130300,420324870,6390,6400,6400,6390,64
|
|
20230726,130200,419915410,6430,6430,6430,6430,89
|
|
20230726,130100,419343140,6430,6430,6430,6430,0
|
|
20230726,130000,419343140,6430,6430,6430,6430,0
|
|
20230726,125900,419343140,6430,6430,6430,6430,10
|
|
20230726,125800,419278840,6430,6430,6430,6430,450
|
|
20230726,125700,416385340,6430,6430,6430,6430,0
|
|
20230726,125600,416385340,6430,6430,6430,6430,0
|
|
20230726,125500,416385340,6430,6400,6430,6370,2626
|
|
20230726,125400,399619140,6400,6410,6410,6380,2500
|
|
20230726,125300,383647780,6480,6450,6480,6380,5157
|
|
20230726,125200,350625150,6450,6450,6450,6450,0
|
|
20230726,125100,350625150,6450,6450,6450,6450,33
|
|
20230726,125000,350412300,6440,6440,6440,6440,0
|
|
20230726,124900,350412300,6440,6440,6440,6440,0
|
|
20230726,124800,350412300,6440,6440,6440,6440,0
|
|
20230726,124700,350412300,6440,6440,6440,6440,0
|
|
20230726,124600,350412300,6440,6440,6440,6440,0
|
|
20230726,124500,350412300,6440,6460,6460,6440,2077
|
|
20230726,124400,337017060,6450,6450,6450,6450,0
|
|
20230726,124300,337017060,6450,6450,6450,6450,1004
|
|
20230726,124200,330541260,6460,6470,6470,6460,851
|
|
20230726,124100,325041130,6480,6480,6480,6480,4
|
|
20230726,124000,325015210,6480,6480,6480,6480,28
|
|
20230726,123900,324833770,6480,6480,6480,6480,1
|
|
20230726,123800,324827290,6470,6470,6470,6470,129
|
|
20230726,123700,323992660,6480,6480,6480,6480,319
|
|
20230726,123600,321925540,6490,6490,6490,6490,0
|
|
20230726,123500,321925540,6490,6490,6490,6490,200
|
|
20230726,123400,320627540,6480,6480,6480,6480,0
|
|
20230726,123300,320627540,6480,6480,6480,6480,13
|
|
20230726,123200,320543300,6480,6480,6480,6480,345
|
|
20230726,123100,318307700,6480,6480,6480,6480,0
|
|
20230726,123000,318307700,6480,6480,6480,6480,640
|
|
20230726,122900,314160500,6500,6500,6500,6500,1
|
|
20230726,122800,314154000,6500,6500,6500,6500,4
|
|
20230726,122700,314128000,6500,6500,6500,6500,987
|
|
20230726,122600,307712500,6500,6480,6500,6480,5
|
|
20230726,122500,307680060,6490,6490,6490,6490,155
|
|
20230726,122400,306674110,6490,6480,6500,6480,80
|
|
20230726,122300,306154680,6490,6490,6490,6490,44
|
|
20230726,122200,305869120,6490,6490,6490,6490,0
|
|
20230726,122100,305869120,6490,6490,6490,6480,12
|
|
20230726,122000,305791250,6470,6470,6470,6470,0
|
|
20230726,121900,305791250,6470,6470,6470,6470,0
|
|
20230726,121800,305791250,6470,6470,6470,6470,1
|
|
20230726,121700,305784780,6450,6450,6450,6450,125
|
|
20230726,121600,304978530,6480,6480,6480,6480,20
|
|
20230726,121500,304848930,6450,6450,6450,6450,30
|
|
20230726,121400,304655430,6460,6460,6460,6460,0
|
|
20230726,121300,304655430,6460,6460,6460,6460,0
|
|
20230726,121200,304655430,6460,6460,6460,6460,100
|
|
20230726,121100,304009430,6460,6460,6460,6460,300
|
|
20230726,121000,302071430,6490,6490,6490,6490,0
|
|
20230726,120900,302071430,6490,6490,6490,6490,0
|
|
20230726,120800,302071430,6490,6490,6490,6490,0
|
|
20230726,120700,302071430,6490,6490,6490,6490,0
|
|
20230726,120600,302071430,6490,6460,6490,6460,16
|
|
20230726,120500,301967980,6460,6470,6470,6460,239
|
|
20230726,120400,300423870,6460,6460,6460,6460,0
|
|
20230726,120300,300423870,6460,6460,6460,6460,0
|
|
20230726,120200,300423870,6460,6460,6460,6460,0
|
|
20230726,120100,300423870,6460,6460,6460,6460,0
|
|
20230726,120000,300423870,6460,6460,6460,6460,0
|
|
20230726,115900,300423870,6460,6460,6460,6460,24
|
|
20230726,115800,300268830,6450,6450,6450,6450,0
|
|
20230726,115700,300268830,6450,6450,6450,6450,0
|
|
20230726,115600,300268830,6450,6450,6450,6450,20
|
|
20230726,115500,300139830,6450,6450,6450,6450,514
|
|
20230726,115400,296824530,6460,6510,6510,6460,493
|
|
20230726,115300,293637980,6520,6520,6520,6520,0
|
|
20230726,115200,293637980,6520,6520,6520,6520,0
|
|
20230726,115100,293637980,6520,6510,6520,6510,498
|
|
20230726,115000,290395990,6500,6500,6500,6500,4
|
|
20230726,114900,290369990,6500,6510,6510,6500,105
|
|
20230726,114800,289686480,6520,6510,6520,6510,2
|
|
20230726,114700,289673450,6520,6520,6520,6520,0
|
|
20230726,114600,289673450,6520,6520,6520,6520,0
|
|
20230726,114500,289673450,6520,6520,6520,6520,2
|
|
20230726,114400,289660410,6520,6520,6520,6520,0
|
|
20230726,114300,289660410,6520,6520,6520,6520,1
|
|
20230726,114200,289653890,6540,6540,6540,6540,0
|
|
20230726,114100,289653890,6540,6540,6540,6540,0
|
|
20230726,114000,289653890,6540,6540,6540,6540,0
|
|
20230726,113900,289653890,6540,6540,6540,6540,0
|
|
20230726,113800,289653890,6540,6540,6540,6540,0
|
|
20230726,113700,289653890,6540,6540,6540,6540,0
|
|
20230726,113600,289653890,6540,6540,6540,6540,0
|
|
20230726,113500,289653890,6540,6540,6540,6540,0
|
|
20230726,113400,289653890,6540,6540,6540,6540,0
|
|
20230726,113300,289653890,6540,6540,6540,6540,0
|
|
20230726,113200,289653890,6540,6540,6540,6540,0
|
|
20230726,113100,289653890,6540,6540,6540,6540,0
|
|
20230726,113000,289653890,6540,6540,6540,6540,0
|
|
20230726,112900,289653890,6540,6530,6540,6530,500
|
|
20230726,112800,286384500,6540,6540,6540,6540,0
|
|
20230726,112700,286384500,6540,6540,6540,6540,0
|
|
20230726,112600,286384500,6540,6500,6540,6500,122
|
|
20230726,112500,285587200,6450,6460,6480,6450,168
|
|
20230726,112400,284502650,6450,6450,6450,6450,0
|
|
20230726,112300,284502650,6450,6450,6450,6450,0
|
|
20230726,112200,284502650,6450,6480,6480,6450,800
|
|
20230726,112100,279341090,6470,6470,6470,6470,0
|
|
20230726,112000,279341090,6470,6480,6480,6470,14
|
|
20230726,111900,279250450,6480,6500,6500,6480,515
|
|
20230726,111800,275910020,6550,6540,6550,6540,175
|
|
20230726,111700,274763900,6550,6550,6550,6550,0
|
|
20230726,111600,274763900,6550,6550,6550,6550,0
|
|
20230726,111500,274763900,6550,6550,6550,6550,15
|
|
20230726,111400,274665650,6500,6500,6500,6500,0
|
|
20230726,111300,274665650,6500,6500,6500,6500,0
|
|
20230726,111200,274665650,6500,6500,6500,6500,123
|
|
20230726,111100,273866150,6500,6500,6500,6500,0
|
|
20230726,111000,273866150,6500,6520,6520,6500,1500
|
|
20230726,110900,264110830,6510,6510,6510,6510,0
|
|
20230726,110800,264110830,6510,6510,6510,6510,57
|
|
20230726,110700,263739760,6510,6520,6520,6510,552
|
|
20230726,110600,260146210,6520,6520,6520,6520,700
|
|
20230726,110500,255582210,6530,6530,6530,6530,0
|
|
20230726,110400,255582210,6530,6530,6530,6530,32
|
|
20230726,110300,255373250,6530,6530,6530,6530,0
|
|
20230726,110200,255373250,6530,6530,6530,6530,0
|
|
20230726,110100,255373250,6530,6530,6530,6530,50
|
|
20230726,110000,255046750,6560,6560,6560,6510,826
|
|
20230726,105900,249639590,6550,6540,6550,6540,185
|
|
20230726,105800,248428050,6530,6530,6530,6530,0
|
|
20230726,105700,248428050,6530,6520,6530,6510,269
|
|
20230726,105600,246676500,6520,6520,6520,6520,200
|
|
20230726,105500,245372500,6500,6510,6510,6500,300
|
|
20230726,105400,243421410,6550,6550,6550,6550,0
|
|
20230726,105300,243421410,6550,6550,6550,6550,0
|
|
20230726,105200,243421410,6550,6550,6550,6550,15
|
|
20230726,105100,243323160,6550,6540,6550,6480,488
|
|
20230726,105000,240136700,6540,6480,6540,6480,22
|
|
20230726,104900,239993420,6480,6480,6480,6480,1
|
|
20230726,104800,239986940,6480,6490,6490,6480,1519
|
|
20230726,104700,230137410,6490,6490,6490,6490,0
|
|
20230726,104600,230137410,6490,6510,6510,6490,558
|
|
20230726,104500,226509910,6500,6520,6520,6500,435
|
|
20230726,104400,223681170,6520,6520,6520,6520,6
|
|
20230726,104300,223642050,6500,6570,6570,6500,4138
|
|
20230726,104200,196663240,6570,6570,6570,6570,0
|
|
20230726,104100,196663240,6570,6570,6570,6570,0
|
|
20230726,104000,196663240,6570,6570,6570,6570,31
|
|
20230726,103900,196459570,6570,6560,6570,6560,276
|
|
20230726,103800,194648060,6560,6560,6560,6560,548
|
|
20230726,103700,191053180,6570,6570,6570,6570,336
|
|
20230726,103600,188845660,6560,6590,6590,6560,435
|
|
20230726,103500,185986830,6590,6590,6590,6590,0
|
|
20230726,103400,185986830,6590,6590,6590,6590,2
|
|
20230726,103300,185973650,6590,6590,6590,6590,8
|
|
20230726,103200,185920930,6590,6590,6590,6590,15
|
|
20230726,103100,185822080,6580,6590,6590,6580,118
|
|
20230726,103000,185045460,6580,6580,6580,6580,0
|
|
20230726,102900,185045460,6580,6580,6580,6580,34
|
|
20230726,102800,184821740,6620,6620,6620,6620,0
|
|
20230726,102700,184821740,6620,6620,6620,6620,0
|
|
20230726,102600,184821740,6620,6610,6620,6570,340
|
|
20230726,102500,182576160,6600,6600,6600,6600,131
|
|
20230726,102400,181711560,6570,6570,6570,6570,50
|
|
20230726,102300,181383060,6580,6580,6580,6580,1
|
|
20230726,102200,181376480,6560,6590,6600,6560,942
|
|
20230726,102100,175180620,6600,6600,6600,6600,16
|
|
20230726,102000,175075020,6590,6590,6590,6580,56
|
|
20230726,101900,174706190,6590,6610,6610,6580,1294
|
|
20230726,101800,166176140,6610,6590,6610,6590,108
|
|
20230726,101700,165464310,6590,6590,6590,6590,459
|
|
20230726,101600,162439500,6590,6600,6600,6590,351
|
|
20230726,101500,160125060,6600,6600,6600,6600,12
|
|
20230726,101400,160045860,6630,6630,6630,6630,3
|
|
20230726,101300,160025970,6680,6640,6680,6590,5161
|
|
20230726,101200,125936410,6690,6690,6690,6690,0
|
|
20230726,101100,125936410,6690,6690,6690,6690,1
|
|
20230726,101000,125929720,6690,6690,6690,6690,1
|
|
20230726,100900,125923030,6660,6660,6660,6660,150
|
|
20230726,100800,124924030,6690,6690,6690,6690,0
|
|
20230726,100700,124924030,6690,6690,6690,6640,606
|
|
20230726,100600,120894300,6690,6690,6690,6690,2
|
|
20230726,100500,120880920,6690,6650,6690,6650,210
|
|
20230726,100400,119484340,6690,6660,6690,6650,1504
|
|
20230726,100300,109482380,6660,6690,6690,6660,410
|
|
20230726,100200,106751480,6670,6670,6670,6660,118
|
|
20230726,100100,105964510,6680,6680,6680,6680,344
|
|
20230726,100000,103666590,6670,6680,6680,6670,76
|
|
20230726,095900,103158920,6670,6670,6670,6670,90
|
|
20230726,095800,102558620,6690,6690,6690,6690,129
|
|
20230726,095700,101695610,6690,6690,6690,6690,44
|
|
20230726,095600,101401250,6690,6690,6690,6690,0
|
|
20230726,095500,101401250,6690,6690,6690,6690,123
|
|
20230726,095400,100578380,6690,6660,6690,6660,505
|
|
20230726,095300,97215020,6660,6680,6680,6660,1209
|
|
20230726,095200,89162960,6660,6660,6660,6660,0
|
|
20230726,095100,89162960,6660,6680,6680,6660,723
|
|
20230726,095000,84343040,6690,6690,6690,6690,139
|
|
20230726,094900,83413130,6660,6660,6660,6660,4
|
|
20230726,094800,83386490,6660,6670,6670,6660,50
|
|
20230726,094700,83053260,6660,6660,6660,6660,0
|
|
20230726,094600,83053260,6660,6670,6670,6660,700
|
|
20230726,094500,78386340,6670,6670,6670,6670,123
|
|
20230726,094400,77565930,6670,6670,6670,6660,131
|
|
20230726,094300,76692670,6700,6700,6700,6700,0
|
|
20230726,094200,76692670,6700,6700,6700,6700,0
|
|
20230726,094100,76692670,6700,6700,6700,6700,1
|
|
20230726,094000,76685970,6670,6670,6670,6670,300
|
|
20230726,093900,74684970,6670,6710,6710,6670,21
|
|
20230726,093800,74544860,6710,6710,6710,6710,7
|
|
20230726,093700,74497890,6710,6710,6710,6710,1
|
|
20230726,093600,74491180,6720,6720,6720,6720,20
|
|
20230726,093500,74356780,6670,6660,6670,6660,118
|
|
20230726,093400,73570010,6660,6700,6700,6660,298
|
|
20230726,093300,71582330,6700,6670,6700,6670,185
|
|
20230726,093200,70347210,6700,6700,6700,6670,499
|
|
20230726,093100,67013780,6700,6720,6720,6700,430
|
|
20230726,093000,64124220,6720,6690,6720,6690,304
|
|
20230726,092900,62084930,6680,6670,6680,6670,241
|
|
20230726,092800,60476330,6670,6680,6680,6670,42
|
|
20230726,092700,60195960,6680,6690,6690,6680,91
|
|
20230726,092600,59587870,6700,6700,6710,6700,84
|
|
20230726,092500,59024870,6710,6720,6720,6700,250
|
|
20230726,092400,57348360,6690,6700,6700,6690,124
|
|
20230726,092300,56517770,6700,6720,6720,6700,1471
|
|
20230726,092200,46654940,6720,6720,6720,6720,213
|
|
20230726,092100,45223580,6720,6720,6720,6720,0
|
|
20230726,092000,45223580,6720,6730,6730,6720,899
|
|
20230726,091900,39178110,6750,6750,6750,6750,108
|
|
20230726,091800,38449110,6770,6770,6770,6770,500
|
|
20230726,091700,35064110,6770,6770,6770,6770,0
|
|
20230726,091600,35064110,6770,6770,6770,6770,100
|
|
20230726,091500,34387110,6770,6770,6770,6740,339
|
|
20230726,091400,32099910,6770,6780,6780,6770,23
|
|
20230726,091300,31944100,6790,6790,6790,6790,29
|
|
20230726,091200,31747190,6770,6810,6810,6770,759
|
|
20230726,091100,26599150,6800,6800,6800,6800,690
|
|
20230726,091000,21907150,6800,6800,6850,6800,34
|
|
20230726,090900,21675900,6790,6790,6790,6790,740
|
|
20230726,090800,16651300,6780,6780,6780,6780,0
|
|
20230726,090700,16651300,6780,6790,6790,6780,771
|
|
20230726,090600,11423640,6870,6850,6870,6790,1390
|
|
20230726,090500,1964420,6890,6890,6890,6890,100
|
|
20230726,090400,1275420,6890,6890,6890,6890,0
|
|
20230726,090300,1275420,6890,6950,6950,6870,32
|
|
20230726,090200,1053160,6960,6960,6960,6960,0
|
|
20230726,090100,1053160,6960,6940,6960,6940,4
|
|
20230726,090000,1025380,6920,6830,6970,6830,150
|