576 lines
28 KiB
CSV
576 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,183300,416876032,1261,1261,1261,1261,1467
|
|
20230726,183200,416876032,1261,1261,1261,1261,0
|
|
20230726,183100,416876032,1261,1261,1261,1261,0
|
|
20230726,183000,416876032,1261,1261,1261,1261,0
|
|
20230726,182900,416876032,1261,1261,1261,1261,0
|
|
20230726,182800,416876032,1261,1261,1261,1261,0
|
|
20230726,182700,416876032,1261,1261,1261,1261,0
|
|
20230726,182600,416876032,1261,1261,1261,1261,0
|
|
20230726,182500,416876032,1261,1261,1261,1261,0
|
|
20230726,182400,416876032,1261,1261,1261,1261,0
|
|
20230726,182300,416876032,1261,1261,1261,1261,0
|
|
20230726,182200,416876032,1261,1261,1261,1261,0
|
|
20230726,182100,416876032,1261,1261,1261,1261,0
|
|
20230726,182000,416876032,1261,1261,1261,1261,0
|
|
20230726,181900,416876032,1261,1261,1261,1261,0
|
|
20230726,181800,416876032,1261,1261,1261,1261,0
|
|
20230726,181700,416876032,1261,1261,1261,1261,0
|
|
20230726,181600,416876032,1261,1261,1261,1261,0
|
|
20230726,181500,416876032,1261,1261,1261,1261,0
|
|
20230726,181400,416876032,1261,1261,1261,1261,0
|
|
20230726,181300,416876032,1261,1261,1261,1261,0
|
|
20230726,181200,416876032,1261,1261,1261,1261,0
|
|
20230726,181100,416876032,1261,1261,1261,1261,0
|
|
20230726,181000,416876032,1261,1261,1261,1261,0
|
|
20230726,180900,416876032,1261,1261,1261,1261,0
|
|
20230726,180800,416876032,1261,1261,1261,1261,0
|
|
20230726,180700,416876032,1261,1261,1261,1261,0
|
|
20230726,180600,416876032,1261,1261,1261,1261,0
|
|
20230726,180500,416876032,1261,1261,1261,1261,0
|
|
20230726,180400,416876032,1261,1261,1261,1261,0
|
|
20230726,180300,416876032,1261,1261,1261,1261,1467
|
|
20230726,180200,416876032,1261,1261,1261,1261,0
|
|
20230726,180100,416876032,1261,1261,1261,1261,0
|
|
20230726,180000,416876032,1261,1261,1261,1261,0
|
|
20230726,175900,416876032,1261,1261,1261,1261,0
|
|
20230726,175800,416876032,1261,1261,1261,1261,0
|
|
20230726,175700,416876032,1261,1261,1261,1261,0
|
|
20230726,175600,416876032,1261,1261,1261,1261,0
|
|
20230726,175500,416876032,1261,1261,1261,1261,0
|
|
20230726,175400,416876032,1261,1261,1261,1261,0
|
|
20230726,175300,416876032,1261,1261,1261,1261,0
|
|
20230726,175200,416876032,1261,1261,1261,1261,0
|
|
20230726,175100,416876032,1261,1261,1261,1261,0
|
|
20230726,175000,416876032,1261,1261,1261,1261,0
|
|
20230726,174900,416876032,1261,1261,1261,1261,0
|
|
20230726,174800,416876032,1261,1261,1261,1261,0
|
|
20230726,174700,416876032,1261,1261,1261,1261,0
|
|
20230726,174600,416876032,1261,1261,1261,1261,0
|
|
20230726,174500,416876032,1261,1261,1261,1261,0
|
|
20230726,174400,416876032,1261,1261,1261,1261,0
|
|
20230726,174300,416876032,1261,1261,1261,1261,0
|
|
20230726,174200,416876032,1261,1261,1261,1261,0
|
|
20230726,174100,416876032,1261,1261,1261,1261,0
|
|
20230726,174000,416876032,1261,1261,1261,1261,0
|
|
20230726,173900,416876032,1261,1261,1261,1261,0
|
|
20230726,173800,416876032,1261,1261,1261,1261,0
|
|
20230726,173700,416876032,1261,1261,1261,1261,0
|
|
20230726,173600,416876032,1261,1261,1261,1261,0
|
|
20230726,173500,416876032,1261,1261,1261,1261,0
|
|
20230726,173400,416876032,1261,1261,1261,1261,0
|
|
20230726,173300,416876032,1261,1261,1261,1261,1467
|
|
20230726,173200,416876032,1261,1261,1261,1261,0
|
|
20230726,173100,416876032,1261,1261,1261,1261,0
|
|
20230726,173000,416876032,1261,1261,1261,1261,0
|
|
20230726,172900,416876032,1261,1261,1261,1261,0
|
|
20230726,172800,416876032,1261,1261,1261,1261,0
|
|
20230726,172700,416876032,1261,1261,1261,1261,0
|
|
20230726,172600,416876032,1261,1261,1261,1261,0
|
|
20230726,172500,416876032,1261,1261,1261,1261,0
|
|
20230726,172400,416876032,1261,1261,1261,1261,0
|
|
20230726,172300,416876032,1261,1261,1261,1261,0
|
|
20230726,172200,416876032,1261,1261,1261,1261,0
|
|
20230726,172100,416876032,1261,1261,1261,1261,0
|
|
20230726,172000,416876032,1261,1261,1261,1261,0
|
|
20230726,171900,416876032,1261,1261,1261,1261,0
|
|
20230726,171800,416876032,1261,1261,1261,1261,0
|
|
20230726,171700,416876032,1261,1261,1261,1261,0
|
|
20230726,171600,416876032,1261,1261,1261,1261,0
|
|
20230726,171500,416876032,1261,1261,1261,1261,0
|
|
20230726,171400,416876032,1261,1261,1261,1261,0
|
|
20230726,171300,416876032,1261,1261,1261,1261,0
|
|
20230726,171200,416876032,1261,1261,1261,1261,0
|
|
20230726,171100,416876032,1261,1261,1261,1261,0
|
|
20230726,171000,416876032,1261,1261,1261,1261,0
|
|
20230726,170900,416876032,1261,1261,1261,1261,0
|
|
20230726,170800,416876032,1261,1261,1261,1261,0
|
|
20230726,170700,416876032,1261,1261,1261,1261,0
|
|
20230726,170600,416876032,1261,1261,1261,1261,0
|
|
20230726,170500,416876032,1261,1261,1261,1261,0
|
|
20230726,170400,416876032,1261,1261,1261,1261,0
|
|
20230726,170300,416876032,1261,1261,1261,1261,1467
|
|
20230726,170200,416876032,1261,1261,1261,1261,0
|
|
20230726,170100,416876032,1261,1261,1261,1261,0
|
|
20230726,170000,416876032,1261,1261,1261,1261,0
|
|
20230726,165900,416876032,1261,1261,1261,1261,0
|
|
20230726,165800,416876032,1261,1261,1261,1261,0
|
|
20230726,165700,416876032,1261,1261,1261,1261,0
|
|
20230726,165600,416876032,1261,1261,1261,1261,0
|
|
20230726,165500,416876032,1261,1261,1261,1261,0
|
|
20230726,165400,416876032,1261,1261,1261,1261,0
|
|
20230726,165300,416876032,1261,1261,1261,1261,0
|
|
20230726,165200,416876032,1261,1261,1261,1261,0
|
|
20230726,165100,416876032,1261,1261,1261,1261,0
|
|
20230726,165000,416876032,1261,1261,1261,1261,0
|
|
20230726,164900,416876032,1261,1261,1261,1261,0
|
|
20230726,164800,416876032,1261,1261,1261,1261,0
|
|
20230726,164700,416876032,1261,1261,1261,1261,0
|
|
20230726,164600,416876032,1261,1261,1261,1261,0
|
|
20230726,164500,416876032,1261,1261,1261,1261,0
|
|
20230726,164400,416876032,1261,1261,1261,1261,0
|
|
20230726,164300,416876032,1261,1261,1261,1261,0
|
|
20230726,164200,416876032,1261,1261,1261,1261,0
|
|
20230726,164100,416876032,1261,1261,1261,1261,0
|
|
20230726,164000,416876032,1261,1261,1261,1261,0
|
|
20230726,163900,416876032,1261,1261,1261,1261,0
|
|
20230726,163800,416876032,1261,1261,1261,1261,0
|
|
20230726,163700,416876032,1261,1261,1261,1261,0
|
|
20230726,163600,416876032,1261,1261,1261,1261,0
|
|
20230726,163500,416876032,1261,1261,1261,1261,0
|
|
20230726,163400,416876032,1261,1261,1261,1261,0
|
|
20230726,163300,416876032,1261,1261,1261,1261,1467
|
|
20230726,163200,416876032,1261,1261,1261,1261,0
|
|
20230726,163100,416876032,1261,1261,1261,1261,0
|
|
20230726,163000,416876032,1261,1261,1261,1261,0
|
|
20230726,162900,416876032,1261,1261,1261,1261,0
|
|
20230726,162800,416876032,1261,1261,1261,1261,0
|
|
20230726,162700,416876032,1261,1261,1261,1261,0
|
|
20230726,162600,416876032,1261,1261,1261,1261,0
|
|
20230726,162500,416876032,1261,1261,1261,1261,0
|
|
20230726,162400,416876032,1261,1261,1261,1261,0
|
|
20230726,162300,416876032,1261,1261,1261,1261,0
|
|
20230726,162200,416876032,1261,1261,1261,1261,0
|
|
20230726,162100,416876032,1261,1261,1261,1261,0
|
|
20230726,162000,416876032,1261,1261,1261,1261,0
|
|
20230726,161900,416876032,1261,1261,1261,1261,0
|
|
20230726,161800,416876032,1261,1261,1261,1261,0
|
|
20230726,161700,416876032,1261,1261,1261,1261,0
|
|
20230726,161600,416876032,1261,1261,1261,1261,0
|
|
20230726,161500,416876032,1261,1261,1261,1261,0
|
|
20230726,161400,416876032,1261,1261,1261,1261,0
|
|
20230726,161300,416876032,1261,1261,1261,1261,0
|
|
20230726,161200,416876032,1261,1261,1261,1261,0
|
|
20230726,161100,416876032,1261,1261,1261,1261,0
|
|
20230726,161000,416876032,1261,1261,1261,1261,0
|
|
20230726,160900,416876032,1261,1261,1261,1261,0
|
|
20230726,160800,416876032,1261,1261,1261,1261,0
|
|
20230726,160700,416876032,1261,1261,1261,1261,0
|
|
20230726,160600,416876032,1261,1261,1261,1261,0
|
|
20230726,160500,416876032,1261,1261,1261,1261,0
|
|
20230726,160400,416876032,1261,1261,1261,1261,0
|
|
20230726,160300,416876032,1261,1261,1261,1261,1467
|
|
20230726,160200,416876032,1261,1261,1261,1261,0
|
|
20230726,160100,416876032,1261,1261,1261,1261,0
|
|
20230726,160000,416876032,1261,1261,1261,1261,0
|
|
20230726,155900,416876032,1261,1261,1261,1261,0
|
|
20230726,155800,416876032,1261,1261,1261,1261,0
|
|
20230726,155700,416876032,1261,1261,1261,1261,0
|
|
20230726,155600,416876032,1261,1261,1261,1261,0
|
|
20230726,155500,416876032,1261,1261,1261,1261,0
|
|
20230726,155400,416876032,1261,1261,1261,1261,0
|
|
20230726,155300,416876032,1261,1261,1261,1261,0
|
|
20230726,155200,416876032,1261,1261,1261,1261,0
|
|
20230726,155100,416876032,1261,1261,1261,1261,0
|
|
20230726,155000,416876032,1261,1261,1261,1261,0
|
|
20230726,154900,416876032,1261,1261,1261,1261,0
|
|
20230726,154800,416876032,1261,1261,1261,1261,0
|
|
20230726,154700,416876032,1261,1261,1261,1261,0
|
|
20230726,154600,416876032,1261,1261,1261,1261,0
|
|
20230726,154500,416876032,1261,1261,1261,1261,0
|
|
20230726,154400,416876032,1261,1261,1261,1261,0
|
|
20230726,154300,416876032,1261,1261,1261,1261,0
|
|
20230726,154200,416876032,1261,1261,1261,1261,0
|
|
20230726,154100,416876032,1261,1261,1261,1261,0
|
|
20230726,154000,416876032,1261,1261,1261,1261,0
|
|
20230726,153900,416876032,1261,1261,1261,1261,0
|
|
20230726,153800,416876032,1261,1261,1261,1261,0
|
|
20230726,153700,416876032,1261,1261,1261,1261,0
|
|
20230726,153600,416876032,1261,1261,1261,1261,0
|
|
20230726,153500,416876032,1261,1261,1261,1261,0
|
|
20230726,153400,416876032,1261,1261,1261,1261,0
|
|
20230726,153300,416876032,1261,1261,1261,1261,1467
|
|
20230726,153200,416876032,1261,1261,1261,1261,0
|
|
20230726,153100,416876032,1261,1261,1261,1261,0
|
|
20230726,153000,416876032,1261,1261,1261,1261,1467
|
|
20230726,152900,415026145,1279,1279,1279,1279,0
|
|
20230726,152800,415026145,1279,1279,1279,1279,0
|
|
20230726,152700,415026145,1279,1279,1279,1279,0
|
|
20230726,152600,415026145,1279,1279,1279,1279,0
|
|
20230726,152500,415026145,1279,1279,1279,1279,0
|
|
20230726,152400,415026145,1279,1279,1279,1279,0
|
|
20230726,152300,415026145,1279,1279,1279,1279,0
|
|
20230726,152200,415026145,1279,1279,1279,1279,0
|
|
20230726,152100,415026145,1279,1279,1279,1279,0
|
|
20230726,152000,415026145,1279,1279,1279,1279,0
|
|
20230726,151900,415026145,1279,1267,1279,1259,4004
|
|
20230726,151800,409975854,1279,1278,1279,1278,8
|
|
20230726,151700,409965629,1279,1279,1279,1279,0
|
|
20230726,151600,409965629,1279,1270,1279,1261,614
|
|
20230726,151500,409190608,1279,1270,1279,1270,32
|
|
20230726,151400,409149879,1270,1270,1270,1270,0
|
|
20230726,151300,409149879,1270,1270,1270,1270,2
|
|
20230726,151200,409147339,1265,1265,1265,1265,0
|
|
20230726,151100,409147339,1265,1267,1267,1259,1002
|
|
20230726,151000,407885307,1259,1267,1267,1259,5327
|
|
20230726,150900,401175073,1262,1270,1270,1262,23
|
|
20230726,150800,401146038,1262,1265,1265,1262,779
|
|
20230726,150700,400161734,1270,1270,1270,1265,12
|
|
20230726,150600,400146544,1265,1271,1271,1265,1016
|
|
20230726,150500,398861174,1271,1271,1271,1271,3
|
|
20230726,150400,398857361,1272,1271,1272,1271,19
|
|
20230726,150300,398833194,1275,1275,1275,1275,0
|
|
20230726,150200,398833194,1275,1275,1275,1275,4
|
|
20230726,150100,398828094,1265,1268,1268,1265,1200
|
|
20230726,150000,397308421,1278,1278,1278,1278,0
|
|
20230726,145900,397308421,1278,1268,1278,1268,1442
|
|
20230726,145800,395479737,1268,1268,1268,1268,1253
|
|
20230726,145700,393890933,1279,1279,1279,1279,0
|
|
20230726,145600,393890933,1279,1279,1279,1279,1
|
|
20230726,145500,393889654,1268,1268,1268,1268,1313
|
|
20230726,145400,392224770,1267,1269,1269,1267,1680
|
|
20230726,145300,390094530,1279,1279,1279,1279,1
|
|
20230726,145200,390093251,1270,1270,1270,1270,1000
|
|
20230726,145100,388823251,1279,1268,1279,1268,492
|
|
20230726,145000,388196686,1279,1279,1279,1279,0
|
|
20230726,144900,388196686,1279,1277,1279,1277,848
|
|
20230726,144800,387112287,1279,1277,1279,1277,2249
|
|
20230726,144700,384238714,1277,1269,1277,1265,6001
|
|
20230726,144600,376639741,1280,1280,1280,1280,1
|
|
20230726,144500,376638461,1279,1279,1279,1279,0
|
|
20230726,144400,376638461,1279,1273,1279,1268,1351
|
|
20230726,144300,374920778,1285,1285,1285,1285,50
|
|
20230726,144200,374856528,1285,1285,1285,1285,301
|
|
20230726,144100,374469743,1274,1283,1285,1274,3
|
|
20230726,144000,374465901,1271,1271,1271,1271,220
|
|
20230726,143900,374186281,1285,1285,1285,1285,0
|
|
20230726,143800,374186281,1285,1285,1285,1285,0
|
|
20230726,143700,374186281,1285,1277,1285,1269,1095
|
|
20230726,143600,372787982,1277,1289,1289,1265,796
|
|
20230726,143500,371772080,1283,1284,1284,1283,30
|
|
20230726,143400,371733565,1289,1289,1289,1289,108
|
|
20230726,143300,371594353,1289,1288,1289,1284,1304
|
|
20230726,143200,369914075,1289,1286,1289,1282,700
|
|
20230726,143100,369016628,1292,1293,1293,1292,1100
|
|
20230726,143000,367594428,1293,1293,1293,1293,0
|
|
20230726,142900,367594428,1293,1293,1293,1293,154
|
|
20230726,142800,367395306,1293,1293,1293,1293,0
|
|
20230726,142700,367395306,1293,1293,1293,1293,0
|
|
20230726,142600,367395306,1293,1293,1293,1293,100
|
|
20230726,142500,367266006,1294,1294,1294,1294,0
|
|
20230726,142400,367266006,1294,1294,1294,1294,0
|
|
20230726,142300,367266006,1294,1292,1295,1292,751
|
|
20230726,142200,366294258,1281,1295,1295,1281,352
|
|
20230726,142100,365838444,1283,1287,1287,1283,3
|
|
20230726,142000,365834589,1300,1300,1300,1300,3
|
|
20230726,141900,365830689,1299,1291,1299,1285,8
|
|
20230726,141800,365820354,1303,1285,1303,1285,11
|
|
20230726,141700,365806128,1283,1274,1283,1274,2017
|
|
20230726,141600,363236445,1273,1272,1273,1272,3076
|
|
20230726,141500,359322725,1272,1272,1272,1272,0
|
|
20230726,141400,359322725,1272,1272,1272,1272,0
|
|
20230726,141300,359322725,1272,1272,1272,1272,0
|
|
20230726,141200,359322725,1272,1271,1272,1271,10
|
|
20230726,141100,359310014,1271,1271,1271,1271,1
|
|
20230726,141000,359308743,1272,1272,1272,1272,170
|
|
20230726,140900,359092503,1272,1272,1272,1272,0
|
|
20230726,140800,359092503,1272,1264,1272,1264,2
|
|
20230726,140700,359089967,1272,1272,1272,1272,1
|
|
20230726,140600,359088695,1266,1266,1266,1266,2
|
|
20230726,140500,359086163,1272,1272,1272,1272,2
|
|
20230726,140400,359083619,1272,1270,1272,1270,3
|
|
20230726,140300,359079806,1269,1259,1269,1259,7
|
|
20230726,140200,359070953,1257,1245,1257,1245,9526
|
|
20230726,140100,347190571,1246,1246,1246,1246,1
|
|
20230726,140000,347189325,1242,1245,1245,1242,428
|
|
20230726,135900,346656485,1246,1249,1249,1246,928
|
|
20230726,135800,345500193,1250,1255,1255,1250,2800
|
|
20230726,135700,341999993,1255,1250,1255,1250,984
|
|
20230726,135600,340767743,1255,1262,1262,1250,7129
|
|
20230726,135500,331816662,1263,1263,1263,1263,0
|
|
20230726,135400,331816662,1263,1266,1266,1263,624
|
|
20230726,135300,331028323,1268,1268,1268,1268,0
|
|
20230726,135200,331028323,1268,1268,1268,1268,0
|
|
20230726,135100,331028323,1268,1268,1268,1268,0
|
|
20230726,135000,331028323,1268,1268,1268,1267,63
|
|
20230726,134900,330948451,1269,1269,1269,1269,0
|
|
20230726,134800,330948451,1269,1270,1270,1269,32
|
|
20230726,134700,330907833,1270,1270,1270,1270,0
|
|
20230726,134600,330907833,1270,1270,1270,1270,521
|
|
20230726,134500,330246163,1271,1275,1275,1271,4500
|
|
20230726,134400,324514227,1275,1276,1276,1275,2269
|
|
20230726,134300,321620442,1276,1280,1280,1276,4178
|
|
20230726,134200,316286009,1289,1289,1289,1289,0
|
|
20230726,134100,316286009,1289,1289,1289,1289,1023
|
|
20230726,134000,314967362,1279,1283,1283,1279,8920
|
|
20230726,133900,303544759,1289,1287,1289,1285,4
|
|
20230726,133800,303539613,1289,1289,1289,1289,0
|
|
20230726,133700,303539613,1289,1289,1289,1289,0
|
|
20230726,133600,303539613,1289,1289,1289,1289,79
|
|
20230726,133500,303437782,1301,1301,1301,1301,0
|
|
20230726,133400,303437782,1301,1301,1301,1301,0
|
|
20230726,133300,303437782,1301,1301,1301,1301,0
|
|
20230726,133200,303437782,1301,1301,1301,1301,0
|
|
20230726,133100,303437782,1301,1301,1301,1301,0
|
|
20230726,133000,303437782,1301,1291,1301,1291,4833
|
|
20230726,132900,297194021,1289,1289,1289,1289,0
|
|
20230726,132800,297194021,1289,1286,1289,1286,22
|
|
20230726,132700,297165696,1289,1289,1289,1289,0
|
|
20230726,132600,297165696,1289,1289,1289,1289,0
|
|
20230726,132500,297165696,1289,1287,1289,1287,302
|
|
20230726,132400,296777020,1285,1285,1285,1285,2
|
|
20230726,132300,296774450,1287,1287,1287,1287,0
|
|
20230726,132200,296774450,1287,1286,1287,1286,111
|
|
20230726,132100,296631703,1286,1286,1286,1286,0
|
|
20230726,132000,296631703,1286,1285,1286,1285,3
|
|
20230726,131900,296627846,1285,1285,1285,1285,112
|
|
20230726,131800,296483926,1283,1283,1283,1283,0
|
|
20230726,131700,296483926,1283,1283,1283,1283,2
|
|
20230726,131600,296481360,1283,1283,1283,1283,298
|
|
20230726,131500,296099026,1283,1283,1283,1283,1
|
|
20230726,131400,296097743,1280,1280,1280,1280,44
|
|
20230726,131300,296041423,1280,1280,1280,1280,0
|
|
20230726,131200,296041423,1280,1275,1280,1275,300
|
|
20230726,131100,295657959,1275,1275,1275,1275,200
|
|
20230726,131000,295402959,1275,1275,1275,1275,0
|
|
20230726,130900,295402959,1275,1275,1275,1275,0
|
|
20230726,130800,295402959,1275,1275,1275,1275,0
|
|
20230726,130700,295402959,1275,1278,1280,1275,700
|
|
20230726,130600,294509518,1278,1277,1278,1277,298
|
|
20230726,130500,294128927,1278,1278,1278,1278,0
|
|
20230726,130400,294128927,1278,1278,1278,1278,0
|
|
20230726,130300,294128927,1278,1278,1278,1278,0
|
|
20230726,130200,294128927,1278,1278,1278,1278,0
|
|
20230726,130100,294128927,1278,1278,1278,1278,0
|
|
20230726,130000,294128927,1278,1279,1279,1278,1124
|
|
20230726,125900,292691526,1280,1282,1282,1280,20
|
|
20230726,125800,292665888,1282,1282,1282,1282,203
|
|
20230726,125700,292405642,1282,1282,1282,1282,0
|
|
20230726,125600,292405642,1282,1282,1282,1282,0
|
|
20230726,125500,292405642,1282,1282,1282,1282,493
|
|
20230726,125400,291773616,1282,1282,1282,1282,1
|
|
20230726,125300,291772334,1278,1278,1278,1278,0
|
|
20230726,125200,291772334,1278,1278,1278,1278,0
|
|
20230726,125100,291772334,1278,1278,1279,1278,649
|
|
20230726,125000,290942812,1278,1278,1278,1278,0
|
|
20230726,124900,290942812,1278,1272,1278,1272,3
|
|
20230726,124800,290938990,1278,1272,1278,1272,1305
|
|
20230726,124700,289279024,1272,1272,1272,1272,81
|
|
20230726,124600,289175992,1271,1271,1271,1271,0
|
|
20230726,124500,289175992,1271,1272,1272,1271,2224
|
|
20230726,124400,286349134,1272,1272,1272,1272,890
|
|
20230726,124300,285217054,1280,1280,1280,1280,0
|
|
20230726,124200,285217054,1280,1280,1280,1280,0
|
|
20230726,124100,285217054,1280,1280,1280,1280,1
|
|
20230726,124000,285215774,1271,1271,1271,1271,0
|
|
20230726,123900,285215774,1271,1271,1271,1271,0
|
|
20230726,123800,285215774,1271,1273,1273,1271,1235
|
|
20230726,123700,283645819,1273,1273,1273,1273,1647
|
|
20230726,123600,281549188,1274,1274,1274,1274,0
|
|
20230726,123500,281549188,1274,1275,1275,1274,2000
|
|
20230726,123400,279000188,1283,1283,1283,1283,4
|
|
20230726,123300,278995056,1284,1284,1284,1284,0
|
|
20230726,123200,278995056,1284,1284,1284,1284,0
|
|
20230726,123100,278995056,1284,1284,1284,1284,0
|
|
20230726,123000,278995056,1284,1284,1284,1284,1000
|
|
20230726,122900,277711056,1272,1272,1272,1272,0
|
|
20230726,122800,277711056,1272,1287,1288,1272,699
|
|
20230726,122700,276814575,1287,1282,1287,1282,1326
|
|
20230726,122600,275114040,1282,1272,1282,1271,531
|
|
20230726,122500,274438126,1272,1279,1279,1272,10
|
|
20230726,122400,274425381,1290,1290,1290,1290,0
|
|
20230726,122300,274425381,1290,1290,1290,1290,0
|
|
20230726,122200,274425381,1290,1290,1290,1290,100
|
|
20230726,122100,274296381,1291,1291,1291,1291,0
|
|
20230726,122000,274296381,1291,1290,1291,1280,6004
|
|
20230726,121900,266606417,1290,1290,1290,1290,0
|
|
20230726,121800,266606417,1290,1291,1291,1290,1453
|
|
20230726,121700,264730794,1291,1291,1291,1291,0
|
|
20230726,121600,264730794,1291,1291,1291,1291,50
|
|
20230726,121500,264666244,1300,1300,1300,1300,100
|
|
20230726,121400,264536244,1300,1302,1302,1300,318
|
|
20230726,121300,264122244,1302,1291,1302,1291,3
|
|
20230726,121200,264118360,1291,1302,1302,1291,120
|
|
20230726,121100,263963405,1291,1303,1303,1291,30
|
|
20230726,121000,263924626,1315,1315,1315,1315,0
|
|
20230726,120900,263924626,1315,1315,1315,1315,0
|
|
20230726,120800,263924626,1315,1315,1315,1315,0
|
|
20230726,120700,263924626,1315,1315,1315,1315,0
|
|
20230726,120600,263924626,1315,1315,1315,1315,0
|
|
20230726,120500,263924626,1315,1315,1315,1315,1000
|
|
20230726,120400,262609626,1315,1303,1315,1303,3300
|
|
20230726,120300,258289247,1293,1293,1293,1293,71
|
|
20230726,120200,258197444,1305,1305,1305,1305,50
|
|
20230726,120100,258132194,1305,1300,1305,1300,25
|
|
20230726,120000,258099689,1300,1306,1306,1300,477
|
|
20230726,115900,257479583,1306,1306,1306,1306,0
|
|
20230726,115800,257479583,1306,1305,1306,1305,201
|
|
20230726,115700,257217277,1305,1295,1305,1295,1001
|
|
20230726,115600,255920812,1295,1295,1295,1295,1
|
|
20230726,115500,255919517,1295,1292,1295,1292,119
|
|
20230726,115400,255765766,1295,1295,1295,1295,0
|
|
20230726,115300,255765766,1295,1295,1295,1295,2
|
|
20230726,115200,255763176,1292,1292,1292,1292,2
|
|
20230726,115100,255760592,1295,1293,1295,1293,11
|
|
20230726,115000,255746367,1295,1295,1295,1295,11
|
|
20230726,114900,255732122,1299,1299,1299,1299,0
|
|
20230726,114800,255732122,1299,1299,1299,1299,0
|
|
20230726,114700,255732122,1299,1299,1299,1299,1
|
|
20230726,114600,255730823,1300,1300,1300,1300,0
|
|
20230726,114500,255730823,1300,1300,1300,1300,0
|
|
20230726,114400,255730823,1300,1300,1300,1300,1
|
|
20230726,114300,255729523,1300,1292,1300,1292,13
|
|
20230726,114200,255712719,1292,1300,1300,1292,3
|
|
20230726,114100,255708835,1300,1300,1300,1300,1
|
|
20230726,114000,255707535,1303,1287,1303,1287,10
|
|
20230726,113900,255694584,1275,1297,1297,1275,760
|
|
20230726,113800,254722276,1306,1306,1306,1306,1
|
|
20230726,113700,254720970,1309,1309,1309,1309,0
|
|
20230726,113600,254720970,1309,1309,1309,1309,0
|
|
20230726,113500,254720970,1309,1309,1309,1309,1
|
|
20230726,113400,254719661,1309,1309,1309,1309,0
|
|
20230726,113300,254719661,1309,1309,1309,1309,0
|
|
20230726,113200,254719661,1309,1309,1309,1309,1
|
|
20230726,113100,254718352,1308,1310,1310,1308,219
|
|
20230726,113000,254431898,1308,1308,1308,1308,82
|
|
20230726,112900,254324642,1310,1295,1310,1295,2301
|
|
20230726,112800,251315426,1296,1296,1296,1296,0
|
|
20230726,112700,251315426,1296,1296,1296,1296,0
|
|
20230726,112600,251315426,1296,1296,1296,1296,1
|
|
20230726,112500,251314130,1296,1285,1296,1280,3559
|
|
20230726,112400,246737792,1285,1285,1285,1285,0
|
|
20230726,112300,246737792,1285,1285,1285,1285,1
|
|
20230726,112200,246736507,1286,1286,1286,1286,0
|
|
20230726,112100,246736507,1286,1286,1286,1286,0
|
|
20230726,112000,246736507,1286,1286,1286,1286,1
|
|
20230726,111900,246735221,1280,1280,1280,1280,0
|
|
20230726,111800,246735221,1280,1280,1280,1280,318
|
|
20230726,111700,246328181,1286,1286,1286,1280,87
|
|
20230726,111600,246216803,1280,1287,1287,1280,995
|
|
20230726,111500,244939498,1295,1287,1295,1287,972
|
|
20230726,111400,243688502,1295,1295,1295,1295,1
|
|
20230726,111300,243687207,1296,1296,1296,1296,0
|
|
20230726,111200,243687207,1296,1296,1296,1296,300
|
|
20230726,111100,243298407,1297,1292,1297,1287,101
|
|
20230726,111000,243168126,1298,1298,1298,1298,0
|
|
20230726,110900,243168126,1298,1298,1298,1298,560
|
|
20230726,110800,242441246,1298,1298,1298,1298,1
|
|
20230726,110700,242439948,1301,1292,1301,1292,2
|
|
20230726,110600,242437355,1293,1295,1301,1293,654
|
|
20230726,110500,241591721,1304,1304,1304,1304,9
|
|
20230726,110400,241579985,1305,1306,1307,1304,1041
|
|
20230726,110300,240220605,1307,1293,1307,1293,13555
|
|
20230726,110200,222668326,1293,1287,1293,1287,364
|
|
20230726,110100,222199066,1287,1287,1287,1287,10
|
|
20230726,110000,222186196,1287,1280,1287,1280,11
|
|
20230726,105900,222172109,1287,1287,1287,1281,202
|
|
20230726,105800,221913335,1287,1283,1287,1283,640
|
|
20230726,105700,221091623,1292,1290,1292,1288,1030
|
|
20230726,105600,219761687,1293,1293,1293,1292,611
|
|
20230726,105500,218971691,1293,1293,1293,1293,260
|
|
20230726,105400,218635511,1291,1284,1291,1284,10
|
|
20230726,105300,218622655,1284,1283,1284,1283,391
|
|
20230726,105200,218120621,1283,1275,1283,1275,394
|
|
20230726,105100,217617921,1275,1272,1275,1272,5058
|
|
20230726,105000,211180457,1272,1261,1272,1255,4699
|
|
20230726,104900,205268470,1273,1266,1273,1266,4118
|
|
20230726,104800,200031701,1255,1272,1272,1255,3099
|
|
20230726,104700,196122868,1272,1267,1272,1267,2107
|
|
20230726,104600,193453294,1273,1273,1273,1273,0
|
|
20230726,104500,193453294,1273,1268,1273,1267,1502
|
|
20230726,104400,191550049,1273,1270,1273,1267,791
|
|
20230726,104300,190546880,1273,1272,1273,1272,181
|
|
20230726,104200,190316647,1270,1272,1272,1270,31
|
|
20230726,104100,190277275,1270,1272,1272,1270,292
|
|
20230726,104000,189905931,1272,1270,1272,1270,2042
|
|
20230726,103900,187310591,1272,1273,1273,1267,1106
|
|
20230726,103800,185909278,1267,1266,1267,1266,1944
|
|
20230726,103700,183446302,1267,1267,1267,1267,0
|
|
20230726,103600,183446302,1267,1267,1267,1267,0
|
|
20230726,103500,183446302,1267,1265,1267,1265,66
|
|
20230726,103400,183362810,1265,1265,1265,1261,509
|
|
20230726,103300,182718957,1265,1261,1265,1261,5
|
|
20230726,103200,182712636,1265,1261,1265,1260,3503
|
|
20230726,103100,178297972,1265,1267,1267,1265,72
|
|
20230726,103000,178206824,1267,1272,1273,1267,160
|
|
20230726,102900,178003456,1273,1273,1273,1273,1
|
|
20230726,102800,178002183,1273,1264,1273,1260,959
|
|
20230726,102700,176793403,1261,1279,1279,1261,8975
|
|
20230726,102600,165412013,1280,1280,1280,1280,81
|
|
20230726,102500,165308333,1280,1280,1280,1280,875
|
|
20230726,102400,164188333,1280,1280,1280,1280,3909
|
|
20230726,102300,159184813,1284,1281,1284,1281,2398
|
|
20230726,102200,156112972,1281,1281,1284,1281,150
|
|
20230726,102100,155920819,1281,1281,1281,1281,1463
|
|
20230726,102000,154046716,1281,1286,1286,1280,2136
|
|
20230726,101900,151309826,1287,1290,1291,1287,11558
|
|
20230726,101800,136400200,1295,1291,1295,1291,81
|
|
20230726,101700,136295389,1291,1293,1295,1291,1584
|
|
20230726,101600,134249069,1293,1296,1296,1293,1202
|
|
20230726,101500,132692331,1297,1297,1297,1296,245
|
|
20230726,101400,132374740,1296,1297,1297,1296,96
|
|
20230726,101300,132250313,1296,1295,1296,1295,585
|
|
20230726,101200,131492240,1295,1297,1297,1295,4002
|
|
20230726,101100,126306772,1297,1298,1298,1297,85
|
|
20230726,101000,126196526,1297,1297,1297,1297,1202
|
|
20230726,100900,124637532,1297,1297,1297,1297,100
|
|
20230726,100800,124507832,1298,1298,1298,1297,153
|
|
20230726,100700,124309314,1297,1297,1297,1297,0
|
|
20230726,100600,124309314,1297,1297,1297,1297,237
|
|
20230726,100500,124001925,1297,1298,1298,1297,1154
|
|
20230726,100400,122505185,1297,1297,1297,1297,0
|
|
20230726,100300,122505185,1297,1297,1297,1297,139
|
|
20230726,100200,122324902,1297,1300,1304,1297,2883
|
|
20230726,100100,118578894,1299,1299,1299,1299,114
|
|
20230726,100000,118430808,1300,1301,1301,1300,779
|
|
20230726,095900,117418097,1306,1300,1306,1300,1298
|
|
20230726,095800,115730643,1306,1300,1306,1300,152
|
|
20230726,095700,115533037,1300,1306,1306,1300,830
|
|
20230726,095600,114453831,1300,1306,1306,1300,394
|
|
20230726,095500,113941619,1300,1306,1306,1300,101
|
|
20230726,095400,113810313,1306,1306,1306,1300,14
|
|
20230726,095300,113792101,1306,1300,1306,1300,132
|
|
20230726,095200,113620489,1306,1306,1306,1306,2
|
|
20230726,095100,113617877,1308,1308,1308,1308,3
|
|
20230726,095000,113613953,1308,1307,1308,1300,3128
|
|
20230726,094900,109546194,1307,1301,1307,1301,833
|
|
20230726,094800,108461435,1301,1301,1301,1301,749
|
|
20230726,094700,107486986,1299,1301,1301,1299,3251
|
|
20230726,094600,103261761,1302,1302,1302,1300,66
|
|
20230726,094500,103175947,1308,1307,1308,1307,1011
|
|
20230726,094400,101853571,1307,1302,1307,1302,218
|
|
20230726,094300,101569730,1302,1307,1307,1302,115
|
|
20230726,094200,101419995,1307,1303,1307,1302,661
|
|
20230726,094100,100558381,1303,1306,1306,1303,1128
|
|
20230726,094000,99087302,1305,1309,1309,1305,51
|
|
20230726,093900,99020743,1309,1302,1309,1302,833
|
|
20230726,093800,97930700,1302,1302,1303,1302,4552
|
|
20230726,093700,92000548,1291,1303,1303,1291,5367
|
|
20230726,093600,85008583,1303,1290,1303,1290,186
|
|
20230726,093500,84768305,1290,1311,1311,1290,5596
|
|
20230726,093400,77528558,1309,1312,1312,1309,515
|
|
20230726,093300,76852908,1313,1312,1313,1312,311
|
|
20230726,093200,76444566,1313,1314,1314,1313,752
|
|
20230726,093100,75456788,1309,1314,1314,1309,56
|
|
20230726,093000,75383459,1314,1307,1314,1307,362
|
|
20230726,092900,74909955,1307,1307,1307,1301,968
|
|
20230726,092800,73647016,1306,1314,1314,1306,4650
|
|
20230726,092700,67566629,1314,1313,1314,1307,4283
|
|
20230726,092600,61962705,1310,1314,1314,1310,1154
|
|
20230726,092500,60450947,1314,1318,1318,1314,1066
|
|
20230726,092400,59048024,1318,1321,1321,1318,8164
|
|
20230726,092300,48271550,1320,1320,1328,1320,584
|
|
20230726,092200,47500662,1320,1320,1327,1320,402
|
|
20230726,092100,46970015,1328,1321,1329,1320,285
|
|
20230726,092000,46593768,1320,1328,1329,1320,2982
|
|
20230726,091900,42647713,1328,1329,1329,1321,104
|
|
20230726,091800,42510162,1329,1330,1330,1320,85
|
|
20230726,091700,42397943,1321,1321,1330,1321,2551
|
|
20230726,091600,39028063,1321,1322,1331,1320,541
|
|
20230726,091500,38313465,1320,1332,1332,1320,521
|
|
20230726,091400,37625057,1320,1332,1332,1320,803
|
|
20230726,091300,36564293,1332,1321,1332,1320,996
|
|
20230726,091200,35248959,1321,1320,1321,1320,183
|
|
20230726,091100,35007316,1320,1327,1332,1320,470
|
|
20230726,091000,34384620,1327,1331,1343,1321,6588
|
|
20230726,090900,25660170,1331,1331,1331,1331,1272
|
|
20230726,090800,23967138,1330,1330,1342,1330,470
|
|
20230726,090700,23341926,1331,1343,1344,1325,1819
|
|
20230726,090600,20922395,1344,1350,1350,1344,4564
|
|
20230726,090500,14784053,1350,1358,1358,1350,6240
|
|
20230726,090400,6334698,1358,1358,1358,1358,419
|
|
20230726,090300,5765696,1358,1360,1369,1358,2871
|
|
20230726,090200,1862307,1371,1363,1371,1362,50
|
|
20230726,090100,1794167,1371,1360,1371,1360,251
|
|
20230726,090000,1452796,1359,1359,1359,1359,1068
|