691 lines
33 KiB
CSV
691 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,202800,540798000,4385,4385,4385,4385,2160
|
|
20230726,202700,540798000,4385,4385,4385,4385,0
|
|
20230726,202600,540798000,4385,4385,4385,4385,0
|
|
20230726,202500,540798000,4385,4385,4385,4385,0
|
|
20230726,202400,540798000,4385,4385,4385,4385,0
|
|
20230726,202300,540798000,4385,4385,4385,4385,0
|
|
20230726,202200,540798000,4385,4385,4385,4385,0
|
|
20230726,202100,540798000,4385,4385,4385,4385,0
|
|
20230726,202000,540798000,4385,4385,4385,4385,0
|
|
20230726,201900,540798000,4385,4385,4385,4385,0
|
|
20230726,201800,540798000,4385,4385,4385,4385,0
|
|
20230726,201700,540798000,4385,4385,4385,4385,0
|
|
20230726,201600,540798000,4385,4385,4385,4385,0
|
|
20230726,201500,540798000,4385,4385,4385,4385,0
|
|
20230726,201400,540798000,4385,4385,4385,4385,0
|
|
20230726,201300,540798000,4385,4385,4385,4385,0
|
|
20230726,201200,540798000,4385,4385,4385,4385,0
|
|
20230726,201100,540798000,4385,4385,4385,4385,0
|
|
20230726,201000,540798000,4385,4385,4385,4385,0
|
|
20230726,200900,540798000,4385,4385,4385,4385,0
|
|
20230726,200800,540798000,4385,4385,4385,4385,0
|
|
20230726,200700,540798000,4385,4385,4385,4385,0
|
|
20230726,200600,540798000,4385,4385,4385,4385,0
|
|
20230726,200500,540798000,4385,4385,4385,4385,0
|
|
20230726,200400,540798000,4385,4385,4385,4385,0
|
|
20230726,200300,540798000,4385,4385,4385,4385,0
|
|
20230726,200200,540798000,4385,4385,4385,4385,0
|
|
20230726,200100,540798000,4385,4385,4385,4385,0
|
|
20230726,200000,540798000,4385,4385,4385,4385,0
|
|
20230726,195900,540798000,4385,4385,4385,4385,0
|
|
20230726,195800,540798000,4385,4385,4385,4385,2160
|
|
20230726,195700,540798000,4385,4385,4385,4385,0
|
|
20230726,195600,540798000,4385,4385,4385,4385,0
|
|
20230726,195500,540798000,4385,4385,4385,4385,0
|
|
20230726,195400,540798000,4385,4385,4385,4385,0
|
|
20230726,195300,540798000,4385,4385,4385,4385,0
|
|
20230726,195200,540798000,4385,4385,4385,4385,0
|
|
20230726,195100,540798000,4385,4385,4385,4385,0
|
|
20230726,195000,540798000,4385,4385,4385,4385,0
|
|
20230726,194900,540798000,4385,4385,4385,4385,0
|
|
20230726,194800,540798000,4385,4385,4385,4385,0
|
|
20230726,194700,540798000,4385,4385,4385,4385,0
|
|
20230726,194600,540798000,4385,4385,4385,4385,0
|
|
20230726,194500,540798000,4385,4385,4385,4385,0
|
|
20230726,194400,540798000,4385,4385,4385,4385,0
|
|
20230726,194300,540798000,4385,4385,4385,4385,0
|
|
20230726,194200,540798000,4385,4385,4385,4385,0
|
|
20230726,194100,540798000,4385,4385,4385,4385,0
|
|
20230726,194000,540798000,4385,4385,4385,4385,0
|
|
20230726,193900,540798000,4385,4385,4385,4385,0
|
|
20230726,193800,540798000,4385,4385,4385,4385,0
|
|
20230726,193700,540798000,4385,4385,4385,4385,0
|
|
20230726,193600,540798000,4385,4385,4385,4385,0
|
|
20230726,193500,540798000,4385,4385,4385,4385,0
|
|
20230726,193400,540798000,4385,4385,4385,4385,0
|
|
20230726,193300,540798000,4385,4385,4385,4385,0
|
|
20230726,193200,540798000,4385,4385,4385,4385,0
|
|
20230726,193100,540798000,4385,4385,4385,4385,0
|
|
20230726,193000,540798000,4385,4385,4385,4385,0
|
|
20230726,192900,540798000,4385,4385,4385,4385,0
|
|
20230726,192800,540798000,4385,4385,4385,4385,2160
|
|
20230726,192700,540798000,4385,4385,4385,4385,0
|
|
20230726,192600,540798000,4385,4385,4385,4385,0
|
|
20230726,192500,540798000,4385,4385,4385,4385,0
|
|
20230726,192400,540798000,4385,4385,4385,4385,0
|
|
20230726,192300,540798000,4385,4385,4385,4385,0
|
|
20230726,192200,540798000,4385,4385,4385,4385,0
|
|
20230726,192100,540798000,4385,4385,4385,4385,0
|
|
20230726,192000,540798000,4385,4385,4385,4385,0
|
|
20230726,191900,540798000,4385,4385,4385,4385,0
|
|
20230726,191800,540798000,4385,4385,4385,4385,0
|
|
20230726,191700,540798000,4385,4385,4385,4385,0
|
|
20230726,191600,540798000,4385,4385,4385,4385,0
|
|
20230726,191500,540798000,4385,4385,4385,4385,0
|
|
20230726,191400,540798000,4385,4385,4385,4385,0
|
|
20230726,191300,540798000,4385,4385,4385,4385,0
|
|
20230726,191200,540798000,4385,4385,4385,4385,0
|
|
20230726,191100,540798000,4385,4385,4385,4385,0
|
|
20230726,191000,540798000,4385,4385,4385,4385,0
|
|
20230726,190900,540798000,4385,4385,4385,4385,0
|
|
20230726,190800,540798000,4385,4385,4385,4385,0
|
|
20230726,190700,540798000,4385,4385,4385,4385,0
|
|
20230726,190600,540798000,4385,4385,4385,4385,0
|
|
20230726,190500,540798000,4385,4385,4385,4385,0
|
|
20230726,190400,540798000,4385,4385,4385,4385,0
|
|
20230726,190300,540798000,4385,4385,4385,4385,0
|
|
20230726,190200,540798000,4385,4385,4385,4385,0
|
|
20230726,190100,540798000,4385,4385,4385,4385,0
|
|
20230726,190000,540798000,4385,4385,4385,4385,0
|
|
20230726,185900,540798000,4385,4385,4385,4385,0
|
|
20230726,185800,540798000,4385,4385,4385,4385,2160
|
|
20230726,185700,540798000,4385,4385,4385,4385,0
|
|
20230726,185600,540798000,4385,4385,4385,4385,0
|
|
20230726,185500,540798000,4385,4385,4385,4385,0
|
|
20230726,185400,540798000,4385,4385,4385,4385,0
|
|
20230726,185300,540798000,4385,4385,4385,4385,0
|
|
20230726,185200,540798000,4385,4385,4385,4385,0
|
|
20230726,185100,540798000,4385,4385,4385,4385,0
|
|
20230726,185000,540798000,4385,4385,4385,4385,0
|
|
20230726,184900,540798000,4385,4385,4385,4385,0
|
|
20230726,184800,540798000,4385,4385,4385,4385,0
|
|
20230726,184700,540798000,4385,4385,4385,4385,0
|
|
20230726,184600,540798000,4385,4385,4385,4385,0
|
|
20230726,184500,540798000,4385,4385,4385,4385,0
|
|
20230726,184400,540798000,4385,4385,4385,4385,0
|
|
20230726,184300,540798000,4385,4385,4385,4385,0
|
|
20230726,184200,540798000,4385,4385,4385,4385,0
|
|
20230726,184100,540798000,4385,4385,4385,4385,0
|
|
20230726,184000,540798000,4385,4385,4385,4385,0
|
|
20230726,183900,540798000,4385,4385,4385,4385,0
|
|
20230726,183800,540798000,4385,4385,4385,4385,0
|
|
20230726,183700,540798000,4385,4385,4385,4385,0
|
|
20230726,183600,540798000,4385,4385,4385,4385,0
|
|
20230726,183500,540798000,4385,4385,4385,4385,0
|
|
20230726,183400,540798000,4385,4385,4385,4385,0
|
|
20230726,183300,540798000,4385,4385,4385,4385,0
|
|
20230726,183200,540798000,4385,4385,4385,4385,0
|
|
20230726,183100,540798000,4385,4385,4385,4385,0
|
|
20230726,183000,540798000,4385,4385,4385,4385,0
|
|
20230726,182900,540798000,4385,4385,4385,4385,0
|
|
20230726,182800,540798000,4385,4385,4385,4385,2160
|
|
20230726,182700,540798000,4385,4385,4385,4385,0
|
|
20230726,182600,540798000,4385,4385,4385,4385,0
|
|
20230726,182500,540798000,4385,4385,4385,4385,0
|
|
20230726,182400,540798000,4385,4385,4385,4385,0
|
|
20230726,182300,540798000,4385,4385,4385,4385,0
|
|
20230726,182200,540798000,4385,4385,4385,4385,0
|
|
20230726,182100,540798000,4385,4385,4385,4385,0
|
|
20230726,182000,540798000,4385,4385,4385,4385,0
|
|
20230726,181900,540798000,4385,4385,4385,4385,0
|
|
20230726,181800,540798000,4385,4385,4385,4385,0
|
|
20230726,181700,540798000,4385,4385,4385,4385,0
|
|
20230726,181600,540798000,4385,4385,4385,4385,0
|
|
20230726,181500,540798000,4385,4385,4385,4385,0
|
|
20230726,181400,540798000,4385,4385,4385,4385,0
|
|
20230726,181300,540798000,4385,4385,4385,4385,0
|
|
20230726,181200,540798000,4385,4385,4385,4385,0
|
|
20230726,181100,540798000,4385,4385,4385,4385,0
|
|
20230726,181000,540798000,4385,4385,4385,4385,0
|
|
20230726,180900,540798000,4385,4385,4385,4385,0
|
|
20230726,180800,540798000,4385,4385,4385,4385,0
|
|
20230726,180700,540798000,4385,4385,4385,4385,0
|
|
20230726,180600,540798000,4385,4385,4385,4385,0
|
|
20230726,180500,540798000,4385,4385,4385,4385,0
|
|
20230726,180400,540798000,4385,4385,4385,4385,0
|
|
20230726,180300,540798000,4385,4385,4385,4385,0
|
|
20230726,180200,540798000,4385,4385,4385,4385,0
|
|
20230726,180100,540798000,4385,4385,4385,4385,0
|
|
20230726,180000,540798000,4385,4385,4385,4385,0
|
|
20230726,175900,540798000,4385,4385,4385,4385,0
|
|
20230726,175800,540798000,4385,4385,4385,4385,2160
|
|
20230726,175700,540798000,4385,4385,4385,4385,0
|
|
20230726,175600,540798000,4385,4385,4385,4385,0
|
|
20230726,175500,540798000,4385,4385,4385,4385,0
|
|
20230726,175400,540798000,4385,4385,4385,4385,0
|
|
20230726,175300,540798000,4385,4385,4385,4385,0
|
|
20230726,175200,540798000,4385,4385,4385,4385,0
|
|
20230726,175100,540798000,4385,4385,4385,4385,0
|
|
20230726,175000,540798000,4385,4385,4385,4385,0
|
|
20230726,174900,540798000,4385,4385,4385,4385,0
|
|
20230726,174800,540798000,4385,4385,4385,4385,0
|
|
20230726,174700,540798000,4385,4385,4385,4385,0
|
|
20230726,174600,540798000,4385,4385,4385,4385,0
|
|
20230726,174500,540798000,4385,4385,4385,4385,0
|
|
20230726,174400,540798000,4385,4385,4385,4385,0
|
|
20230726,174300,540798000,4385,4385,4385,4385,0
|
|
20230726,174200,540798000,4385,4385,4385,4385,0
|
|
20230726,174100,540798000,4385,4385,4385,4385,0
|
|
20230726,174000,540798000,4385,4385,4385,4385,0
|
|
20230726,173900,540798000,4385,4385,4385,4385,0
|
|
20230726,173800,540798000,4385,4385,4385,4385,0
|
|
20230726,173700,540798000,4385,4385,4385,4385,0
|
|
20230726,173600,540798000,4385,4385,4385,4385,0
|
|
20230726,173500,540798000,4385,4385,4385,4385,0
|
|
20230726,173400,540798000,4385,4385,4385,4385,0
|
|
20230726,173300,540798000,4385,4385,4385,4385,0
|
|
20230726,173200,540798000,4385,4385,4385,4385,0
|
|
20230726,173100,540798000,4385,4385,4385,4385,0
|
|
20230726,173000,540798000,4385,4385,4385,4385,0
|
|
20230726,172900,540798000,4385,4385,4385,4385,0
|
|
20230726,172800,540798000,4385,4385,4385,4385,2160
|
|
20230726,172700,540798000,4385,4385,4385,4385,0
|
|
20230726,172600,540798000,4385,4385,4385,4385,0
|
|
20230726,172500,540798000,4385,4385,4385,4385,0
|
|
20230726,172400,540798000,4385,4385,4385,4385,0
|
|
20230726,172300,540798000,4385,4385,4385,4385,0
|
|
20230726,172200,540798000,4385,4385,4385,4385,0
|
|
20230726,172100,540798000,4385,4385,4385,4385,0
|
|
20230726,172000,540798000,4385,4385,4385,4385,0
|
|
20230726,171900,540798000,4385,4385,4385,4385,0
|
|
20230726,171800,540798000,4385,4385,4385,4385,0
|
|
20230726,171700,540798000,4385,4385,4385,4385,0
|
|
20230726,171600,540798000,4385,4385,4385,4385,0
|
|
20230726,171500,540798000,4385,4385,4385,4385,0
|
|
20230726,171400,540798000,4385,4385,4385,4385,0
|
|
20230726,171300,540798000,4385,4385,4385,4385,0
|
|
20230726,171200,540798000,4385,4385,4385,4385,0
|
|
20230726,171100,540798000,4385,4385,4385,4385,0
|
|
20230726,171000,540798000,4385,4385,4385,4385,0
|
|
20230726,170900,540798000,4385,4385,4385,4385,0
|
|
20230726,170800,540798000,4385,4385,4385,4385,0
|
|
20230726,170700,540798000,4385,4385,4385,4385,0
|
|
20230726,170600,540798000,4385,4385,4385,4385,0
|
|
20230726,170500,540798000,4385,4385,4385,4385,0
|
|
20230726,170400,540798000,4385,4385,4385,4385,0
|
|
20230726,170300,540798000,4385,4385,4385,4385,0
|
|
20230726,170200,540798000,4385,4385,4385,4385,0
|
|
20230726,170100,540798000,4385,4385,4385,4385,0
|
|
20230726,170000,540798000,4385,4385,4385,4385,0
|
|
20230726,165900,540798000,4385,4385,4385,4385,0
|
|
20230726,165800,540798000,4385,4385,4385,4385,2160
|
|
20230726,165700,540798000,4385,4385,4385,4385,0
|
|
20230726,165600,540798000,4385,4385,4385,4385,0
|
|
20230726,165500,540798000,4385,4385,4385,4385,0
|
|
20230726,165400,540798000,4385,4385,4385,4385,0
|
|
20230726,165300,540798000,4385,4385,4385,4385,0
|
|
20230726,165200,540798000,4385,4385,4385,4385,0
|
|
20230726,165100,540798000,4385,4385,4385,4385,0
|
|
20230726,165000,540798000,4385,4385,4385,4385,0
|
|
20230726,164900,540798000,4385,4385,4385,4385,0
|
|
20230726,164800,540798000,4385,4385,4385,4385,0
|
|
20230726,164700,540798000,4385,4385,4385,4385,0
|
|
20230726,164600,540798000,4385,4385,4385,4385,0
|
|
20230726,164500,540798000,4385,4385,4385,4385,0
|
|
20230726,164400,540798000,4385,4385,4385,4385,0
|
|
20230726,164300,540798000,4385,4385,4385,4385,0
|
|
20230726,164200,540798000,4385,4385,4385,4385,0
|
|
20230726,164100,540798000,4385,4385,4385,4385,0
|
|
20230726,164000,540798000,4385,4385,4385,4385,0
|
|
20230726,163900,540798000,4385,4385,4385,4385,0
|
|
20230726,163800,540798000,4385,4385,4385,4385,0
|
|
20230726,163700,540798000,4385,4385,4385,4385,0
|
|
20230726,163600,540798000,4385,4385,4385,4385,0
|
|
20230726,163500,540798000,4385,4385,4385,4385,0
|
|
20230726,163400,540798000,4385,4385,4385,4385,0
|
|
20230726,163300,540798000,4385,4385,4385,4385,0
|
|
20230726,163200,540798000,4385,4385,4385,4385,0
|
|
20230726,163100,540798000,4385,4385,4385,4385,0
|
|
20230726,163000,540798000,4385,4385,4385,4385,0
|
|
20230726,162900,540798000,4385,4385,4385,4385,0
|
|
20230726,162800,540798000,4385,4385,4385,4385,2160
|
|
20230726,162700,540798000,4385,4385,4385,4385,0
|
|
20230726,162600,540798000,4385,4385,4385,4385,0
|
|
20230726,162500,540798000,4385,4385,4385,4385,0
|
|
20230726,162400,540798000,4385,4385,4385,4385,0
|
|
20230726,162300,540798000,4385,4385,4385,4385,0
|
|
20230726,162200,540798000,4385,4385,4385,4385,0
|
|
20230726,162100,540798000,4385,4385,4385,4385,0
|
|
20230726,162000,540798000,4385,4385,4385,4385,0
|
|
20230726,161900,540798000,4385,4385,4385,4385,0
|
|
20230726,161800,540798000,4385,4385,4385,4385,0
|
|
20230726,161700,540798000,4385,4385,4385,4385,0
|
|
20230726,161600,540798000,4385,4385,4385,4385,0
|
|
20230726,161500,540798000,4385,4385,4385,4385,0
|
|
20230726,161400,540798000,4385,4385,4385,4385,0
|
|
20230726,161300,540798000,4385,4385,4385,4385,0
|
|
20230726,161200,540798000,4385,4385,4385,4385,0
|
|
20230726,161100,540798000,4385,4385,4385,4385,0
|
|
20230726,161000,540798000,4385,4385,4385,4385,0
|
|
20230726,160900,540798000,4385,4385,4385,4385,0
|
|
20230726,160800,540798000,4385,4385,4385,4385,0
|
|
20230726,160700,540798000,4385,4385,4385,4385,0
|
|
20230726,160600,540798000,4385,4385,4385,4385,0
|
|
20230726,160500,540798000,4385,4385,4385,4385,0
|
|
20230726,160400,540798000,4385,4385,4385,4385,0
|
|
20230726,160300,540798000,4385,4385,4385,4385,0
|
|
20230726,160200,540798000,4385,4385,4385,4385,0
|
|
20230726,160100,540798000,4385,4385,4385,4385,0
|
|
20230726,160000,540798000,4385,4385,4385,4385,0
|
|
20230726,155900,540798000,4385,4385,4385,4385,0
|
|
20230726,155800,540798000,4385,4385,4385,4385,2160
|
|
20230726,155700,540798000,4385,4385,4385,4385,0
|
|
20230726,155600,540798000,4385,4385,4385,4385,0
|
|
20230726,155500,540798000,4385,4385,4385,4385,0
|
|
20230726,155400,540798000,4385,4385,4385,4385,0
|
|
20230726,155300,540798000,4385,4385,4385,4385,0
|
|
20230726,155200,540798000,4385,4385,4385,4385,0
|
|
20230726,155100,540798000,4385,4385,4385,4385,0
|
|
20230726,155000,540798000,4385,4385,4385,4385,0
|
|
20230726,154900,540798000,4385,4385,4385,4385,0
|
|
20230726,154800,540798000,4385,4385,4385,4385,0
|
|
20230726,154700,540798000,4385,4385,4385,4385,0
|
|
20230726,154600,540798000,4385,4385,4385,4385,0
|
|
20230726,154500,540798000,4385,4385,4385,4385,0
|
|
20230726,154400,540798000,4385,4385,4385,4385,0
|
|
20230726,154300,540798000,4385,4385,4385,4385,0
|
|
20230726,154200,540798000,4385,4385,4385,4385,0
|
|
20230726,154100,540798000,4385,4385,4385,4385,0
|
|
20230726,154000,540798000,4385,4385,4385,4385,0
|
|
20230726,153900,540798000,4385,4385,4385,4385,0
|
|
20230726,153800,540798000,4385,4385,4385,4385,0
|
|
20230726,153700,540798000,4385,4385,4385,4385,0
|
|
20230726,153600,540798000,4385,4385,4385,4385,0
|
|
20230726,153500,540798000,4385,4385,4385,4385,0
|
|
20230726,153400,540798000,4385,4385,4385,4385,0
|
|
20230726,153300,540798000,4385,4385,4385,4385,0
|
|
20230726,153200,540798000,4385,4385,4385,4385,0
|
|
20230726,153100,540798000,4385,4385,4385,4385,0
|
|
20230726,153000,540798000,4385,4385,4385,4385,2160
|
|
20230726,152900,531326400,4310,4310,4310,4310,0
|
|
20230726,152800,531326400,4310,4310,4310,4310,0
|
|
20230726,152700,531326400,4310,4310,4310,4310,0
|
|
20230726,152600,531326400,4310,4310,4310,4310,0
|
|
20230726,152500,531326400,4310,4310,4310,4310,0
|
|
20230726,152400,531326400,4310,4310,4310,4310,0
|
|
20230726,152300,531326400,4310,4310,4310,4310,0
|
|
20230726,152200,531326400,4310,4310,4310,4310,0
|
|
20230726,152100,531326400,4310,4310,4310,4310,0
|
|
20230726,152000,531326400,4310,4310,4310,4310,0
|
|
20230726,151900,531326400,4310,4275,4310,4250,801
|
|
20230726,151800,527904425,4265,4270,4270,4265,641
|
|
20230726,151700,525167605,4270,4270,4270,4270,1
|
|
20230726,151600,525163335,4270,4270,4270,4270,80
|
|
20230726,151500,524821735,4270,4270,4270,4270,5
|
|
20230726,151400,524800385,4265,4265,4265,4265,0
|
|
20230726,151300,524800385,4265,4265,4265,4265,120
|
|
20230726,151200,524288585,4270,4270,4270,4270,0
|
|
20230726,151100,524288585,4270,4265,4270,4265,501
|
|
20230726,151000,522149350,4270,4270,4270,4270,0
|
|
20230726,150900,522149350,4270,4270,4270,4270,0
|
|
20230726,150800,522149350,4270,4260,4270,4260,159
|
|
20230726,150700,521471865,4260,4260,4260,4260,11
|
|
20230726,150600,521425005,4255,4265,4265,4255,200
|
|
20230726,150500,520573595,4270,4270,4270,4270,99
|
|
20230726,150400,520150865,4270,4275,4275,4270,2
|
|
20230726,150300,520142320,4280,4280,4280,4280,0
|
|
20230726,150200,520142320,4280,4280,4280,4280,30
|
|
20230726,150100,520013920,4280,4290,4290,4280,8
|
|
20230726,150000,519979670,4290,4310,4320,4290,34
|
|
20230726,145900,519833220,4275,4275,4275,4275,189
|
|
20230726,145800,519025245,4270,4275,4275,4270,24
|
|
20230726,145700,518922730,4275,4275,4275,4275,19
|
|
20230726,145600,518841505,4275,4275,4275,4275,181
|
|
20230726,145500,518067730,4275,4255,4275,4255,340
|
|
20230726,145400,516620165,4250,4250,4250,4250,21
|
|
20230726,145300,516530915,4255,4255,4255,4255,10
|
|
20230726,145200,516488365,4255,4255,4255,4255,0
|
|
20230726,145100,516488365,4255,4245,4255,4245,102
|
|
20230726,145000,516054755,4245,4245,4245,4245,0
|
|
20230726,144900,516054755,4245,4245,4245,4245,17
|
|
20230726,144800,515982590,4260,4260,4260,4260,0
|
|
20230726,144700,515982590,4260,4260,4260,4260,1
|
|
20230726,144600,515978330,4255,4255,4255,4255,100
|
|
20230726,144500,515552830,4260,4270,4270,4260,7
|
|
20230726,144400,515523000,4270,4270,4270,4270,0
|
|
20230726,144300,515523000,4270,4270,4270,4270,0
|
|
20230726,144200,515523000,4270,4270,4270,4270,50
|
|
20230726,144100,515309500,4275,4265,4275,4265,100
|
|
20230726,144000,514882615,4265,4265,4265,4265,0
|
|
20230726,143900,514882615,4265,4265,4265,4265,0
|
|
20230726,143800,514882615,4265,4265,4265,4265,16
|
|
20230726,143700,514814375,4270,4270,4270,4270,0
|
|
20230726,143600,514814375,4270,4270,4270,4270,0
|
|
20230726,143500,514814375,4270,4270,4270,4270,4
|
|
20230726,143400,514797295,4275,4285,4285,4275,50
|
|
20230726,143300,514583485,4285,4285,4285,4285,38
|
|
20230726,143200,514420655,4320,4290,4320,4290,22
|
|
20230726,143100,514326215,4280,4280,4285,4280,1122
|
|
20230726,143000,509523805,4280,4280,4280,4280,0
|
|
20230726,142900,509523805,4280,4280,4280,4280,2
|
|
20230726,142800,509515245,4260,4260,4260,4260,2
|
|
20230726,142700,509506725,4260,4250,4260,4250,134
|
|
20230726,142600,508937000,4245,4245,4245,4245,55
|
|
20230726,142500,508703525,4245,4245,4245,4245,0
|
|
20230726,142400,508703525,4245,4245,4245,4245,49
|
|
20230726,142300,508495520,4260,4260,4260,4260,0
|
|
20230726,142200,508495520,4260,4260,4260,4260,0
|
|
20230726,142100,508495520,4260,4245,4260,4245,7
|
|
20230726,142000,508465790,4245,4245,4245,4245,2
|
|
20230726,141900,508457300,4270,4270,4270,4270,0
|
|
20230726,141800,508457300,4270,4270,4270,4270,20
|
|
20230726,141700,508371900,4245,4235,4245,4235,171
|
|
20230726,141600,507647325,4225,4225,4225,4225,51
|
|
20230726,141500,507431850,4220,4220,4220,4220,14
|
|
20230726,141400,507372770,4220,4220,4220,4220,71
|
|
20230726,141300,507073150,4215,4215,4215,4215,0
|
|
20230726,141200,507073150,4215,4215,4215,4215,57
|
|
20230726,141100,506832895,4215,4200,4215,4200,658
|
|
20230726,141000,504062850,4195,4175,4195,4160,3122
|
|
20230726,140900,491051135,4170,4195,4195,4170,1452
|
|
20230726,140800,484984440,4200,4200,4200,4200,11
|
|
20230726,140700,484938240,4210,4210,4210,4210,405
|
|
20230726,140600,483233190,4215,4215,4215,4215,11
|
|
20230726,140500,483186825,4220,4215,4220,4215,146
|
|
20230726,140400,482570935,4215,4210,4215,4210,175
|
|
20230726,140300,481833790,4205,4185,4205,4185,237
|
|
20230726,140200,480839055,4180,4180,4190,4175,5627
|
|
20230726,140100,457312395,4180,4180,4180,4180,2
|
|
20230726,140000,457304035,4175,4175,4175,4175,75
|
|
20230726,135900,456990910,4180,4195,4195,4175,1551
|
|
20230726,135800,450489885,4200,4200,4200,4200,5
|
|
20230726,135700,450468885,4200,4200,4200,4200,1
|
|
20230726,135600,450464685,4200,4200,4200,4200,20
|
|
20230726,135500,450380685,4195,4190,4195,4190,57
|
|
20230726,135400,450141635,4205,4205,4205,4195,361
|
|
20230726,135300,448625780,4205,4210,4210,4205,10
|
|
20230726,135200,448583700,4210,4235,4235,4210,2983
|
|
20230726,135100,435965825,4240,4240,4240,4240,303
|
|
20230726,135000,434681105,4245,4245,4245,4245,19
|
|
20230726,134900,434600450,4250,4250,4250,4250,30
|
|
20230726,134800,434472950,4255,4255,4255,4255,0
|
|
20230726,134700,434472950,4255,4255,4255,4255,0
|
|
20230726,134600,434472950,4255,4255,4255,4255,5
|
|
20230726,134500,434451675,4245,4245,4245,4245,0
|
|
20230726,134400,434451675,4245,4245,4245,4245,0
|
|
20230726,134300,434451675,4245,4240,4245,4230,149
|
|
20230726,134200,433821080,4235,4235,4235,4235,70
|
|
20230726,134100,433524630,4230,4225,4230,4225,118
|
|
20230726,134000,433025910,4230,4245,4245,4225,3527
|
|
20230726,133900,418102150,4250,4250,4250,4250,27
|
|
20230726,133800,417987400,4245,4250,4265,4245,143
|
|
20230726,133700,417379665,4255,4255,4255,4255,0
|
|
20230726,133600,417379665,4255,4255,4255,4255,523
|
|
20230726,133500,415154300,4245,4250,4255,4245,58
|
|
20230726,133400,414907810,4245,4245,4245,4245,7
|
|
20230726,133300,414878095,4255,4255,4255,4255,0
|
|
20230726,133200,414878095,4255,4255,4255,4255,0
|
|
20230726,133100,414878095,4255,4255,4255,4255,10
|
|
20230726,133000,414835545,4240,4240,4240,4240,40
|
|
20230726,132900,414665945,4210,4200,4210,4200,9741
|
|
20230726,132800,373668495,4200,4210,4210,4200,1209
|
|
20230726,132700,368586775,4210,4245,4245,4210,1512
|
|
20230726,132600,362209385,4240,4240,4240,4240,0
|
|
20230726,132500,362209385,4240,4240,4240,4240,25
|
|
20230726,132400,362103385,4255,4250,4255,4250,89
|
|
20230726,132300,361724925,4240,4240,4240,4240,0
|
|
20230726,132200,361724925,4240,4240,4240,4240,0
|
|
20230726,132100,361724925,4240,4250,4250,4240,511
|
|
20230726,132000,359553845,4245,4260,4265,4245,1486
|
|
20230726,131900,353231370,4255,4260,4280,4255,341
|
|
20230726,131800,351776835,4260,4260,4260,4260,37
|
|
20230726,131700,351619215,4255,4270,4270,4255,1539
|
|
20230726,131600,345070580,4265,4265,4265,4265,40
|
|
20230726,131500,344899980,4265,4265,4265,4265,0
|
|
20230726,131400,344899980,4265,4270,4270,4265,213
|
|
20230726,131300,343991030,4265,4265,4265,4265,0
|
|
20230726,131200,343991030,4265,4265,4265,4265,37
|
|
20230726,131100,343833225,4265,4280,4280,4265,29
|
|
20230726,131000,343709330,4285,4280,4285,4280,236
|
|
20230726,130900,342698250,4265,4265,4265,4265,0
|
|
20230726,130800,342698250,4265,4260,4265,4250,300
|
|
20230726,130700,341420215,4260,4260,4265,4260,313
|
|
20230726,130600,340086825,4270,4270,4270,4270,0
|
|
20230726,130500,340086825,4270,4275,4275,4270,116
|
|
20230726,130400,339591480,4270,4270,4270,4270,0
|
|
20230726,130300,339591480,4270,4270,4270,4270,40
|
|
20230726,130200,339420680,4280,4285,4285,4280,1719
|
|
20230726,130100,332055090,4285,4285,4285,4285,7
|
|
20230726,130000,332025095,4285,4285,4285,4285,40
|
|
20230726,125900,331853695,4285,4285,4285,4285,0
|
|
20230726,125800,331853695,4285,4285,4285,4285,37
|
|
20230726,125700,331695150,4280,4280,4280,4280,0
|
|
20230726,125600,331695150,4280,4280,4280,4280,0
|
|
20230726,125500,331695150,4280,4280,4280,4280,40
|
|
20230726,125400,331523950,4300,4300,4300,4300,0
|
|
20230726,125300,331523950,4300,4300,4300,4280,1577
|
|
20230726,125200,324774125,4270,4270,4270,4270,0
|
|
20230726,125100,324774125,4270,4265,4270,4260,1234
|
|
20230726,125000,319510185,4270,4270,4270,4265,8
|
|
20230726,124900,319476030,4270,4265,4270,4265,98
|
|
20230726,124800,319057775,4270,4270,4270,4270,69
|
|
20230726,124700,318763145,4270,4270,4270,4270,39
|
|
20230726,124600,318596615,4270,4270,4270,4270,15
|
|
20230726,124500,318532565,4270,4270,4270,4270,0
|
|
20230726,124400,318532565,4270,4270,4270,4270,202
|
|
20230726,124300,317670025,4270,4270,4270,4270,40
|
|
20230726,124200,317499225,4270,4270,4270,4270,17
|
|
20230726,124100,317426635,4265,4295,4295,4265,2573
|
|
20230726,124000,306411365,4290,4290,4290,4290,0
|
|
20230726,123900,306411365,4290,4290,4290,4290,226
|
|
20230726,123800,305441825,4270,4280,4285,4270,2019
|
|
20230726,123700,296818650,4280,4285,4285,4280,84
|
|
20230726,123600,296459020,4290,4290,4290,4285,29
|
|
20230726,123500,296334695,4285,4290,4290,4285,291
|
|
20230726,123400,295086490,4300,4300,4300,4300,182
|
|
20230726,123300,294303890,4300,4300,4300,4300,44
|
|
20230726,123200,294114690,4305,4305,4305,4305,10
|
|
20230726,123100,294071640,4300,4300,4300,4300,34
|
|
20230726,123000,293925440,4300,4310,4310,4300,410
|
|
20230726,122900,292159880,4310,4315,4315,4310,816
|
|
20230726,122800,288638905,4320,4320,4320,4320,0
|
|
20230726,122700,288638905,4320,4320,4320,4320,10
|
|
20230726,122600,288595705,4320,4320,4320,4320,3
|
|
20230726,122500,288582745,4315,4310,4315,4310,52
|
|
20230726,122400,288358430,4310,4310,4310,4310,40
|
|
20230726,122300,288186030,4310,4310,4310,4310,0
|
|
20230726,122200,288186030,4310,4310,4310,4310,40
|
|
20230726,122100,288013630,4310,4310,4310,4310,42
|
|
20230726,122000,287832610,4300,4300,4300,4300,0
|
|
20230726,121900,287832610,4300,4300,4300,4300,534
|
|
20230726,121800,285536410,4300,4305,4305,4300,81
|
|
20230726,121700,285187735,4305,4305,4305,4305,0
|
|
20230726,121600,285187735,4305,4305,4305,4305,40
|
|
20230726,121500,285015535,4305,4305,4305,4305,302
|
|
20230726,121400,283715425,4305,4305,4305,4305,0
|
|
20230726,121300,283715425,4305,4305,4305,4305,40
|
|
20230726,121200,283543225,4305,4305,4305,4305,0
|
|
20230726,121100,283543225,4305,4310,4310,4305,540
|
|
20230726,121000,281217600,4310,4310,4310,4310,5
|
|
20230726,120900,281196050,4315,4315,4315,4315,0
|
|
20230726,120800,281196050,4315,4310,4315,4310,195
|
|
20230726,120700,280354675,4310,4315,4315,4310,358
|
|
20230726,120600,278810125,4325,4325,4325,4325,0
|
|
20230726,120500,278810125,4325,4325,4325,4325,20
|
|
20230726,120400,278723625,4310,4310,4310,4310,1
|
|
20230726,120300,278719315,4305,4305,4310,4305,268
|
|
20230726,120200,277565555,4300,4300,4300,4300,2
|
|
20230726,120100,277556955,4300,4300,4300,4300,0
|
|
20230726,120000,277556955,4300,4305,4305,4295,40
|
|
20230726,115900,277384960,4300,4300,4300,4300,17
|
|
20230726,115800,277311860,4290,4290,4290,4290,80
|
|
20230726,115700,276968660,4290,4290,4290,4290,39
|
|
20230726,115600,276801350,4290,4290,4290,4290,110
|
|
20230726,115500,276329450,4290,4300,4300,4290,93
|
|
20230726,115400,275930430,4300,4300,4300,4300,0
|
|
20230726,115300,275930430,4300,4300,4300,4300,7
|
|
20230726,115200,275900330,4305,4305,4305,4305,0
|
|
20230726,115100,275900330,4305,4305,4305,4305,10
|
|
20230726,115000,275857280,4310,4310,4310,4310,729
|
|
20230726,114900,272715290,4310,4310,4310,4310,40
|
|
20230726,114800,272542890,4310,4310,4310,4310,1
|
|
20230726,114700,272538580,4310,4310,4310,4310,0
|
|
20230726,114600,272538580,4310,4310,4310,4310,26
|
|
20230726,114500,272426520,4315,4315,4315,4315,0
|
|
20230726,114400,272426520,4315,4315,4315,4315,52
|
|
20230726,114300,272202140,4325,4325,4325,4325,20
|
|
20230726,114200,272115640,4325,4330,4330,4325,7
|
|
20230726,114100,272085335,4330,4330,4330,4330,30
|
|
20230726,114000,271955435,4310,4325,4325,4310,21
|
|
20230726,113900,271864910,4350,4350,4350,4350,10
|
|
20230726,113800,271821410,4345,4330,4345,4330,20
|
|
20230726,113700,271734660,4325,4305,4325,4305,158
|
|
20230726,113600,271053720,4305,4305,4310,4305,55
|
|
20230726,113500,270816910,4305,4305,4305,4305,42
|
|
20230726,113400,270636100,4290,4290,4290,4290,0
|
|
20230726,113300,270636100,4290,4300,4300,4290,500
|
|
20230726,113200,268490340,4310,4310,4310,4310,0
|
|
20230726,113100,268490340,4310,4310,4310,4310,0
|
|
20230726,113000,268490340,4310,4305,4310,4305,14
|
|
20230726,112900,268430035,4300,4295,4300,4295,202
|
|
20230726,112800,267562410,4290,4295,4295,4290,36
|
|
20230726,112700,267407945,4295,4295,4295,4295,31
|
|
20230726,112600,267274800,4295,4295,4295,4295,0
|
|
20230726,112500,267274800,4295,4300,4300,4295,48
|
|
20230726,112400,267068605,4300,4300,4300,4300,114
|
|
20230726,112300,266578405,4305,4305,4305,4305,6
|
|
20230726,112200,266552575,4305,4305,4305,4305,29
|
|
20230726,112100,266427730,4305,4305,4305,4305,59
|
|
20230726,112000,266173735,4330,4330,4330,4330,0
|
|
20230726,111900,266173735,4330,4330,4330,4330,25
|
|
20230726,111800,266065485,4300,4310,4310,4300,52
|
|
20230726,111700,265841525,4325,4325,4325,4325,0
|
|
20230726,111600,265841525,4325,4325,4325,4325,122
|
|
20230726,111500,265313875,4325,4325,4325,4325,40
|
|
20230726,111400,265140875,4300,4300,4300,4300,0
|
|
20230726,111300,265140875,4300,4300,4300,4300,0
|
|
20230726,111200,265140875,4300,4300,4300,4300,116
|
|
20230726,111100,264642075,4300,4285,4300,4285,95
|
|
20230726,111000,264234710,4275,4275,4275,4275,0
|
|
20230726,110900,264234710,4275,4275,4275,4275,0
|
|
20230726,110800,264234710,4275,4275,4275,4275,0
|
|
20230726,110700,264234710,4275,4275,4275,4275,0
|
|
20230726,110600,264234710,4275,4275,4275,4275,191
|
|
20230726,110500,263418185,4295,4295,4295,4295,56
|
|
20230726,110400,263177665,4300,4280,4300,4270,695
|
|
20230726,110300,260208725,4275,4285,4285,4275,111
|
|
20230726,110200,259733710,4285,4285,4285,4285,0
|
|
20230726,110100,259733710,4285,4285,4285,4285,3
|
|
20230726,110000,259720855,4280,4280,4280,4280,280
|
|
20230726,105900,258522455,4310,4310,4310,4310,0
|
|
20230726,105800,258522455,4310,4310,4310,4310,0
|
|
20230726,105700,258522455,4310,4310,4310,4310,69
|
|
20230726,105600,258225065,4265,4305,4305,4255,902
|
|
20230726,105500,254366340,4330,4310,4330,4310,301
|
|
20230726,105400,253068990,4295,4310,4310,4270,802
|
|
20230726,105300,249632385,4310,4310,4310,4310,0
|
|
20230726,105200,249632385,4310,4300,4310,4300,29
|
|
20230726,105100,249507615,4300,4300,4300,4230,1074
|
|
20230726,105000,244896625,4300,4300,4300,4300,26
|
|
20230726,104900,244784825,4300,4250,4300,4250,1550
|
|
20230726,104800,238149080,4250,4200,4250,4200,2040
|
|
20230726,104700,229564820,4150,4150,4150,4150,0
|
|
20230726,104600,229564820,4150,4285,4285,4150,4607
|
|
20230726,104500,210091735,4315,4315,4315,4285,29
|
|
20230726,104400,209967020,4285,4285,4285,4285,1043
|
|
20230726,104300,205497765,4285,4285,4285,4285,60
|
|
20230726,104200,205240665,4285,4285,4285,4285,120
|
|
20230726,104100,204726465,4280,4280,4280,4280,0
|
|
20230726,104000,204726465,4280,4320,4325,4280,4015
|
|
20230726,103900,187473305,4320,4350,4350,4320,777
|
|
20230726,103800,184115285,4380,4360,4380,4360,102
|
|
20230726,103700,183670545,4360,4360,4360,4360,0
|
|
20230726,103600,183670545,4360,4360,4360,4360,1
|
|
20230726,103500,183666185,4390,4390,4390,4390,1
|
|
20230726,103400,183661795,4350,4380,4380,4350,1641
|
|
20230726,103300,176498465,4380,4380,4380,4380,0
|
|
20230726,103200,176498465,4380,4380,4380,4380,27
|
|
20230726,103100,176380205,4380,4380,4380,4380,64
|
|
20230726,103000,176099885,4380,4350,4380,4350,1090
|
|
20230726,102900,171358295,4380,4380,4380,4380,0
|
|
20230726,102800,171358295,4380,4375,4380,4350,708
|
|
20230726,102700,168266715,4375,4375,4375,4375,146
|
|
20230726,102600,167627965,4375,4375,4375,4375,365
|
|
20230726,102500,166031090,4375,4370,4375,4360,152
|
|
20230726,102400,165367235,4425,4425,4425,4425,8
|
|
20230726,102300,165331835,4370,4370,4370,4370,89
|
|
20230726,102200,164942905,4410,4410,4410,4410,0
|
|
20230726,102100,164942905,4410,4405,4415,4405,4265
|
|
20230726,102000,146123095,4415,4415,4415,4415,0
|
|
20230726,101900,146123095,4415,4415,4415,4415,10
|
|
20230726,101800,146078945,4425,4425,4425,4425,0
|
|
20230726,101700,146078945,4425,4390,4425,4360,1508
|
|
20230726,101600,139488545,4390,4390,4390,4390,0
|
|
20230726,101500,139488545,4390,4360,4390,4360,92
|
|
20230726,101400,139084845,4360,4370,4370,4360,477
|
|
20230726,101300,137003275,4435,4435,4435,4435,0
|
|
20230726,101200,137003275,4435,4435,4435,4435,0
|
|
20230726,101100,137003275,4435,4435,4435,4435,0
|
|
20230726,101000,137003275,4435,4435,4435,4435,1
|
|
20230726,100900,136998840,4435,4390,4435,4390,86
|
|
20230726,100800,136617880,4390,4390,4425,4390,469
|
|
20230726,100700,134555960,4430,4430,4430,4430,0
|
|
20230726,100600,134555960,4430,4410,4430,4390,610
|
|
20230726,100500,131870575,4440,4440,4440,4440,0
|
|
20230726,100400,131870575,4440,4435,4440,4435,86
|
|
20230726,100300,131489060,4410,4410,4410,4410,0
|
|
20230726,100200,131489060,4410,4420,4420,4410,257
|
|
20230726,100100,130355390,4400,4400,4400,4400,30
|
|
20230726,100000,130223390,4400,4400,4400,4400,24
|
|
20230726,095900,130117790,4400,4410,4410,4400,1326
|
|
20230726,095800,124275190,4420,4425,4425,4420,678
|
|
20230726,095700,121278100,4440,4440,4440,4440,35
|
|
20230726,095600,121122700,4425,4435,4435,4425,960
|
|
20230726,095500,116869680,4445,4445,4445,4445,1
|
|
20230726,095400,116865235,4450,4450,4450,4450,30
|
|
20230726,095300,116731735,4460,4460,4460,4460,0
|
|
20230726,095200,116731735,4460,4460,4460,4460,200
|
|
20230726,095100,115839735,4465,4465,4465,4465,0
|
|
20230726,095000,115839735,4465,4465,4465,4465,0
|
|
20230726,094900,115839735,4465,4460,4465,4460,2000
|
|
20230726,094800,106910230,4460,4460,4460,4460,1
|
|
20230726,094700,106905770,4465,4465,4465,4465,0
|
|
20230726,094600,106905770,4465,4465,4465,4465,0
|
|
20230726,094500,106905770,4465,4440,4465,4440,2
|
|
20230726,094400,106896865,4420,4500,4500,4420,555
|
|
20230726,094300,104428330,4500,4500,4500,4500,0
|
|
20230726,094200,104428330,4500,4500,4500,4500,13
|
|
20230726,094100,104369830,4475,4475,4475,4475,0
|
|
20230726,094000,104369830,4475,4475,4475,4475,0
|
|
20230726,093900,104369830,4475,4475,4475,4475,0
|
|
20230726,093800,104369830,4475,4475,4475,4475,11
|
|
20230726,093700,104320605,4480,4480,4480,4480,1
|
|
20230726,093600,104316125,4480,4480,4480,4455,3611
|
|
20230726,093500,88226685,4480,4480,4480,4480,7
|
|
20230726,093400,88195325,4480,4480,4480,4480,104
|
|
20230726,093300,87729405,4480,4465,4480,4465,48
|
|
20230726,093200,87515070,4465,4465,4465,4465,0
|
|
20230726,093100,87515070,4465,4460,4465,4455,733
|
|
20230726,093000,84246225,4460,4460,4460,4460,64
|
|
20230726,092900,83960785,4455,4455,4455,4455,0
|
|
20230726,092800,83960785,4455,4455,4455,4455,0
|
|
20230726,092700,83960785,4455,4455,4455,4455,20
|
|
20230726,092600,83871685,4460,4460,4460,4460,0
|
|
20230726,092500,83871685,4460,4460,4460,4460,0
|
|
20230726,092400,83871685,4460,4460,4460,4460,0
|
|
20230726,092300,83871685,4460,4480,4480,4460,1488
|
|
20230726,092200,77227545,4515,4485,4515,4485,1530
|
|
20230726,092100,70362615,4525,4525,4525,4525,0
|
|
20230726,092000,70362615,4525,4525,4525,4525,0
|
|
20230726,091900,70362615,4525,4525,4525,4525,0
|
|
20230726,091800,70362615,4525,4525,4525,4525,0
|
|
20230726,091700,70362615,4525,4525,4525,4525,0
|
|
20230726,091600,70362615,4525,4525,4525,4525,0
|
|
20230726,091500,70362615,4525,4495,4525,4485,1001
|
|
20230726,091400,65871165,4525,4525,4525,4525,18
|
|
20230726,091300,65789715,4525,4495,4525,4495,101
|
|
20230726,091200,65335690,4525,4525,4525,4520,1010
|
|
20230726,091100,60765490,4490,4490,4490,4490,165
|
|
20230726,091000,60024640,4490,4490,4490,4490,725
|
|
20230726,090900,56769390,4485,4560,4565,4485,850
|
|
20230726,090800,52931990,4565,4565,4565,4565,100
|
|
20230726,090700,52475490,4510,4510,4510,4510,15
|
|
20230726,090600,52407840,4510,4580,4580,4510,2620
|
|
20230726,090500,40574270,4580,4580,4580,4580,427
|
|
20230726,090400,38618610,4590,4590,4590,4590,0
|
|
20230726,090300,38618610,4590,4590,4590,4590,0
|
|
20230726,090200,38618610,4590,4640,4640,4590,2905
|
|
20230726,090100,25260340,4640,4650,4650,4635,2391
|
|
20230726,090000,14165400,4635,4610,4635,4600,3068
|