603 lines
29 KiB
CSV
603 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,190000,1295694885,4580,4580,4580,4580,870
|
|
20230726,185900,1295694885,4580,4580,4580,4580,0
|
|
20230726,185800,1295694885,4580,4580,4580,4580,0
|
|
20230726,185700,1295694885,4580,4580,4580,4580,0
|
|
20230726,185600,1295694885,4580,4580,4580,4580,0
|
|
20230726,185500,1295694885,4580,4580,4580,4580,0
|
|
20230726,185400,1295694885,4580,4580,4580,4580,0
|
|
20230726,185300,1295694885,4580,4580,4580,4580,0
|
|
20230726,185200,1295694885,4580,4580,4580,4580,0
|
|
20230726,185100,1295694885,4580,4580,4580,4580,0
|
|
20230726,185000,1295694885,4580,4580,4580,4580,0
|
|
20230726,184900,1295694885,4580,4580,4580,4580,0
|
|
20230726,184800,1295694885,4580,4580,4580,4580,0
|
|
20230726,184700,1295694885,4580,4580,4580,4580,0
|
|
20230726,184600,1295694885,4580,4580,4580,4580,0
|
|
20230726,184500,1295694885,4580,4580,4580,4580,0
|
|
20230726,184400,1295694885,4580,4580,4580,4580,0
|
|
20230726,184300,1295694885,4580,4580,4580,4580,0
|
|
20230726,184200,1295694885,4580,4580,4580,4580,0
|
|
20230726,184100,1295694885,4580,4580,4580,4580,0
|
|
20230726,184000,1295694885,4580,4580,4580,4580,0
|
|
20230726,183900,1295694885,4580,4580,4580,4580,0
|
|
20230726,183800,1295694885,4580,4580,4580,4580,0
|
|
20230726,183700,1295694885,4580,4580,4580,4580,0
|
|
20230726,183600,1295694885,4580,4580,4580,4580,0
|
|
20230726,183500,1295694885,4580,4580,4580,4580,0
|
|
20230726,183400,1295694885,4580,4580,4580,4580,0
|
|
20230726,183300,1295694885,4580,4580,4580,4580,0
|
|
20230726,183200,1295694885,4580,4580,4580,4580,0
|
|
20230726,183100,1295694885,4580,4580,4580,4580,0
|
|
20230726,183000,1295694885,4580,4580,4580,4580,870
|
|
20230726,182900,1295694885,4580,4580,4580,4580,0
|
|
20230726,182800,1295694885,4580,4580,4580,4580,0
|
|
20230726,182700,1295694885,4580,4580,4580,4580,0
|
|
20230726,182600,1295694885,4580,4580,4580,4580,0
|
|
20230726,182500,1295694885,4580,4580,4580,4580,0
|
|
20230726,182400,1295694885,4580,4580,4580,4580,0
|
|
20230726,182300,1295694885,4580,4580,4580,4580,0
|
|
20230726,182200,1295694885,4580,4580,4580,4580,0
|
|
20230726,182100,1295694885,4580,4580,4580,4580,0
|
|
20230726,182000,1295694885,4580,4580,4580,4580,0
|
|
20230726,181900,1295694885,4580,4580,4580,4580,0
|
|
20230726,181800,1295694885,4580,4580,4580,4580,0
|
|
20230726,181700,1295694885,4580,4580,4580,4580,0
|
|
20230726,181600,1295694885,4580,4580,4580,4580,0
|
|
20230726,181500,1295694885,4580,4580,4580,4580,0
|
|
20230726,181400,1295694885,4580,4580,4580,4580,0
|
|
20230726,181300,1295694885,4580,4580,4580,4580,0
|
|
20230726,181200,1295694885,4580,4580,4580,4580,0
|
|
20230726,181100,1295694885,4580,4580,4580,4580,0
|
|
20230726,181000,1295694885,4580,4580,4580,4580,0
|
|
20230726,180900,1295694885,4580,4580,4580,4580,0
|
|
20230726,180800,1295694885,4580,4580,4580,4580,0
|
|
20230726,180700,1295694885,4580,4580,4580,4580,0
|
|
20230726,180600,1295694885,4580,4580,4580,4580,0
|
|
20230726,180500,1295694885,4580,4580,4580,4580,0
|
|
20230726,180400,1295694885,4580,4580,4580,4580,0
|
|
20230726,180300,1295694885,4580,4580,4580,4580,0
|
|
20230726,180200,1295694885,4580,4580,4580,4580,0
|
|
20230726,180100,1295694885,4580,4580,4580,4580,0
|
|
20230726,180000,1295694885,4580,4580,4580,4580,870
|
|
20230726,175900,1295694885,4580,4580,4580,4580,0
|
|
20230726,175800,1295694885,4580,4580,4580,4580,0
|
|
20230726,175700,1295694885,4580,4580,4580,4580,0
|
|
20230726,175600,1295694885,4580,4580,4580,4580,0
|
|
20230726,175500,1295694885,4580,4580,4580,4580,0
|
|
20230726,175400,1295694885,4580,4580,4580,4580,0
|
|
20230726,175300,1295694885,4580,4580,4580,4580,0
|
|
20230726,175200,1295694885,4580,4580,4580,4580,0
|
|
20230726,175100,1295694885,4580,4580,4580,4580,0
|
|
20230726,175000,1295694885,4580,4580,4580,4580,0
|
|
20230726,174900,1295694885,4580,4580,4580,4580,0
|
|
20230726,174800,1295694885,4580,4580,4580,4580,0
|
|
20230726,174700,1295694885,4580,4580,4580,4580,0
|
|
20230726,174600,1295694885,4580,4580,4580,4580,0
|
|
20230726,174500,1295694885,4580,4580,4580,4580,0
|
|
20230726,174400,1295694885,4580,4580,4580,4580,0
|
|
20230726,174300,1295694885,4580,4580,4580,4580,0
|
|
20230726,174200,1295694885,4580,4580,4580,4580,0
|
|
20230726,174100,1295694885,4580,4580,4580,4580,0
|
|
20230726,174000,1295694885,4580,4580,4580,4580,0
|
|
20230726,173900,1295694885,4580,4580,4580,4580,0
|
|
20230726,173800,1295694885,4580,4580,4580,4580,0
|
|
20230726,173700,1295694885,4580,4580,4580,4580,0
|
|
20230726,173600,1295694885,4580,4580,4580,4580,0
|
|
20230726,173500,1295694885,4580,4580,4580,4580,0
|
|
20230726,173400,1295694885,4580,4580,4580,4580,0
|
|
20230726,173300,1295694885,4580,4580,4580,4580,0
|
|
20230726,173200,1295694885,4580,4580,4580,4580,0
|
|
20230726,173100,1295694885,4580,4580,4580,4580,0
|
|
20230726,173000,1295694885,4580,4580,4580,4580,870
|
|
20230726,172900,1295694885,4580,4580,4580,4580,0
|
|
20230726,172800,1295694885,4580,4580,4580,4580,0
|
|
20230726,172700,1295694885,4580,4580,4580,4580,0
|
|
20230726,172600,1295694885,4580,4580,4580,4580,0
|
|
20230726,172500,1295694885,4580,4580,4580,4580,0
|
|
20230726,172400,1295694885,4580,4580,4580,4580,0
|
|
20230726,172300,1295694885,4580,4580,4580,4580,0
|
|
20230726,172200,1295694885,4580,4580,4580,4580,0
|
|
20230726,172100,1295694885,4580,4580,4580,4580,0
|
|
20230726,172000,1295694885,4580,4580,4580,4580,0
|
|
20230726,171900,1295694885,4580,4580,4580,4580,0
|
|
20230726,171800,1295694885,4580,4580,4580,4580,0
|
|
20230726,171700,1295694885,4580,4580,4580,4580,0
|
|
20230726,171600,1295694885,4580,4580,4580,4580,0
|
|
20230726,171500,1295694885,4580,4580,4580,4580,0
|
|
20230726,171400,1295694885,4580,4580,4580,4580,0
|
|
20230726,171300,1295694885,4580,4580,4580,4580,0
|
|
20230726,171200,1295694885,4580,4580,4580,4580,0
|
|
20230726,171100,1295694885,4580,4580,4580,4580,0
|
|
20230726,171000,1295694885,4580,4580,4580,4580,0
|
|
20230726,170900,1295694885,4580,4580,4580,4580,0
|
|
20230726,170800,1295694885,4580,4580,4580,4580,0
|
|
20230726,170700,1295694885,4580,4580,4580,4580,0
|
|
20230726,170600,1295694885,4580,4580,4580,4580,0
|
|
20230726,170500,1295694885,4580,4580,4580,4580,0
|
|
20230726,170400,1295694885,4580,4580,4580,4580,0
|
|
20230726,170300,1295694885,4580,4580,4580,4580,0
|
|
20230726,170200,1295694885,4580,4580,4580,4580,0
|
|
20230726,170100,1295694885,4580,4580,4580,4580,0
|
|
20230726,170000,1295694885,4580,4580,4580,4580,870
|
|
20230726,165900,1295694885,4580,4580,4580,4580,0
|
|
20230726,165800,1295694885,4580,4580,4580,4580,0
|
|
20230726,165700,1295694885,4580,4580,4580,4580,0
|
|
20230726,165600,1295694885,4580,4580,4580,4580,0
|
|
20230726,165500,1295694885,4580,4580,4580,4580,0
|
|
20230726,165400,1295694885,4580,4580,4580,4580,0
|
|
20230726,165300,1295694885,4580,4580,4580,4580,0
|
|
20230726,165200,1295694885,4580,4580,4580,4580,0
|
|
20230726,165100,1295694885,4580,4580,4580,4580,0
|
|
20230726,165000,1295694885,4580,4580,4580,4580,0
|
|
20230726,164900,1295694885,4580,4580,4580,4580,0
|
|
20230726,164800,1295694885,4580,4580,4580,4580,0
|
|
20230726,164700,1295694885,4580,4580,4580,4580,0
|
|
20230726,164600,1295694885,4580,4580,4580,4580,0
|
|
20230726,164500,1295694885,4580,4580,4580,4580,0
|
|
20230726,164400,1295694885,4580,4580,4580,4580,0
|
|
20230726,164300,1295694885,4580,4580,4580,4580,0
|
|
20230726,164200,1295694885,4580,4580,4580,4580,0
|
|
20230726,164100,1295694885,4580,4580,4580,4580,0
|
|
20230726,164000,1295694885,4580,4580,4580,4580,0
|
|
20230726,163900,1295694885,4580,4580,4580,4580,0
|
|
20230726,163800,1295694885,4580,4580,4580,4580,0
|
|
20230726,163700,1295694885,4580,4580,4580,4580,0
|
|
20230726,163600,1295694885,4580,4580,4580,4580,0
|
|
20230726,163500,1295694885,4580,4580,4580,4580,0
|
|
20230726,163400,1295694885,4580,4580,4580,4580,0
|
|
20230726,163300,1295694885,4580,4580,4580,4580,0
|
|
20230726,163200,1295694885,4580,4580,4580,4580,0
|
|
20230726,163100,1295694885,4580,4580,4580,4580,0
|
|
20230726,163000,1295694885,4580,4580,4580,4580,870
|
|
20230726,162900,1295694885,4580,4580,4580,4580,0
|
|
20230726,162800,1295694885,4580,4580,4580,4580,0
|
|
20230726,162700,1295694885,4580,4580,4580,4580,0
|
|
20230726,162600,1295694885,4580,4580,4580,4580,0
|
|
20230726,162500,1295694885,4580,4580,4580,4580,0
|
|
20230726,162400,1295694885,4580,4580,4580,4580,0
|
|
20230726,162300,1295694885,4580,4580,4580,4580,0
|
|
20230726,162200,1295694885,4580,4580,4580,4580,0
|
|
20230726,162100,1295694885,4580,4580,4580,4580,0
|
|
20230726,162000,1295694885,4580,4580,4580,4580,0
|
|
20230726,161900,1295694885,4580,4580,4580,4580,0
|
|
20230726,161800,1295694885,4580,4580,4580,4580,0
|
|
20230726,161700,1295694885,4580,4580,4580,4580,0
|
|
20230726,161600,1295694885,4580,4580,4580,4580,0
|
|
20230726,161500,1295694885,4580,4580,4580,4580,0
|
|
20230726,161400,1295694885,4580,4580,4580,4580,0
|
|
20230726,161300,1295694885,4580,4580,4580,4580,0
|
|
20230726,161200,1295694885,4580,4580,4580,4580,0
|
|
20230726,161100,1295694885,4580,4580,4580,4580,0
|
|
20230726,161000,1295694885,4580,4580,4580,4580,0
|
|
20230726,160900,1295694885,4580,4580,4580,4580,0
|
|
20230726,160800,1295694885,4580,4580,4580,4580,0
|
|
20230726,160700,1295694885,4580,4580,4580,4580,0
|
|
20230726,160600,1295694885,4580,4580,4580,4580,0
|
|
20230726,160500,1295694885,4580,4580,4580,4580,0
|
|
20230726,160400,1295694885,4580,4580,4580,4580,0
|
|
20230726,160300,1295694885,4580,4580,4580,4580,0
|
|
20230726,160200,1295694885,4580,4580,4580,4580,0
|
|
20230726,160100,1295694885,4580,4580,4580,4580,0
|
|
20230726,160000,1295694885,4580,4580,4580,4580,870
|
|
20230726,155900,1295694885,4580,4580,4580,4580,0
|
|
20230726,155800,1295694885,4580,4580,4580,4580,0
|
|
20230726,155700,1295694885,4580,4580,4580,4580,0
|
|
20230726,155600,1295694885,4580,4580,4580,4580,0
|
|
20230726,155500,1295694885,4580,4580,4580,4580,0
|
|
20230726,155400,1295694885,4580,4580,4580,4580,0
|
|
20230726,155300,1295694885,4580,4580,4580,4580,0
|
|
20230726,155200,1295694885,4580,4580,4580,4580,0
|
|
20230726,155100,1295694885,4580,4580,4580,4580,0
|
|
20230726,155000,1295694885,4580,4580,4580,4580,0
|
|
20230726,154900,1295694885,4580,4580,4580,4580,0
|
|
20230726,154800,1295694885,4580,4580,4580,4580,0
|
|
20230726,154700,1295694885,4580,4580,4580,4580,0
|
|
20230726,154600,1295694885,4580,4580,4580,4580,0
|
|
20230726,154500,1295694885,4580,4580,4580,4580,0
|
|
20230726,154400,1295694885,4580,4580,4580,4580,0
|
|
20230726,154300,1295694885,4580,4580,4580,4580,0
|
|
20230726,154200,1295694885,4580,4580,4580,4580,0
|
|
20230726,154100,1295694885,4580,4580,4580,4580,0
|
|
20230726,154000,1295694885,4580,4580,4580,4580,0
|
|
20230726,153900,1295694885,4580,4580,4580,4580,0
|
|
20230726,153800,1295694885,4580,4580,4580,4580,0
|
|
20230726,153700,1295694885,4580,4580,4580,4580,0
|
|
20230726,153600,1295694885,4580,4580,4580,4580,0
|
|
20230726,153500,1295694885,4580,4580,4580,4580,0
|
|
20230726,153400,1295694885,4580,4580,4580,4580,0
|
|
20230726,153300,1295694885,4580,4580,4580,4580,0
|
|
20230726,153200,1295694885,4580,4580,4580,4580,0
|
|
20230726,153100,1295694885,4580,4580,4580,4580,0
|
|
20230726,153000,1295694885,4580,4580,4580,4580,1740
|
|
20230726,152900,1291710285,4590,4590,4590,4590,0
|
|
20230726,152800,1291710285,4590,4590,4590,4590,0
|
|
20230726,152700,1291710285,4590,4590,4590,4590,0
|
|
20230726,152600,1291710285,4590,4590,4590,4590,0
|
|
20230726,152500,1291710285,4590,4590,4590,4590,0
|
|
20230726,152400,1291710285,4590,4590,4590,4590,0
|
|
20230726,152300,1291710285,4590,4590,4590,4590,0
|
|
20230726,152200,1291710285,4590,4590,4590,4590,0
|
|
20230726,152100,1291710285,4590,4590,4590,4590,0
|
|
20230726,152000,1291710285,4590,4590,4590,4590,0
|
|
20230726,151900,1291710285,4590,4565,4590,4565,300
|
|
20230726,151800,1290336560,4565,4560,4590,4555,637
|
|
20230726,151700,1287431945,4560,4565,4565,4555,620
|
|
20230726,151600,1284605730,4565,4560,4565,4560,430
|
|
20230726,151500,1282644090,4560,4560,4560,4560,54
|
|
20230726,151400,1282397850,4565,4565,4590,4560,1327
|
|
20230726,151300,1276341050,4565,4565,4565,4565,1
|
|
20230726,151200,1276336485,4595,4565,4595,4565,52
|
|
20230726,151100,1276099045,4565,4565,4565,4565,51
|
|
20230726,151000,1275866230,4590,4590,4590,4590,0
|
|
20230726,150900,1275866230,4590,4590,4590,4590,0
|
|
20230726,150800,1275866230,4590,4590,4590,4590,0
|
|
20230726,150700,1275866230,4590,4590,4590,4590,0
|
|
20230726,150600,1275866230,4590,4585,4590,4585,300
|
|
20230726,150500,1274489730,4590,4590,4590,4590,6
|
|
20230726,150400,1274462190,4555,4555,4555,4555,0
|
|
20230726,150300,1274462190,4555,4555,4555,4555,2625
|
|
20230726,150200,1262505315,4555,4580,4600,4555,2090
|
|
20230726,150100,1252933805,4580,4605,4605,4580,41
|
|
20230726,150000,1252745525,4580,4585,4585,4580,2141
|
|
20230726,145900,1242939215,4585,4585,4585,4585,1684
|
|
20230726,145800,1235218075,4585,4590,4600,4585,816
|
|
20230726,145700,1231475135,4590,4580,4590,4565,387
|
|
20230726,145600,1229706305,4580,4560,4580,4550,623
|
|
20230726,145500,1226862035,4565,4555,4565,4545,1631
|
|
20230726,145400,1219429735,4555,4555,4555,4555,98
|
|
20230726,145300,1218983345,4555,4555,4555,4555,2
|
|
20230726,145200,1218974235,4550,4525,4550,4525,130
|
|
20230726,145100,1218384735,4525,4525,4525,4525,0
|
|
20230726,145000,1218384735,4525,4550,4550,4520,2792
|
|
20230726,144900,1205738535,4525,4530,4530,4525,2265
|
|
20230726,144800,1195488160,4550,4555,4560,4525,354
|
|
20230726,144700,1193880510,4565,4565,4565,4565,0
|
|
20230726,144600,1193880510,4565,4565,4565,4565,520
|
|
20230726,144500,1191506710,4560,4560,4560,4560,7
|
|
20230726,144400,1191474790,4550,4525,4550,4525,1376
|
|
20230726,144300,1185224765,4525,4525,4525,4525,3000
|
|
20230726,144200,1171649765,4525,4545,4545,4525,789
|
|
20230726,144100,1168077335,4545,4545,4545,4545,97
|
|
20230726,144000,1167636470,4560,4535,4570,4515,1178
|
|
20230726,143900,1162308290,4535,4540,4540,4535,191
|
|
20230726,143800,1161441400,4540,4545,4545,4540,768
|
|
20230726,143700,1157954380,4540,4565,4565,4540,241
|
|
20230726,143600,1156858425,4570,4570,4570,4570,10
|
|
20230726,143500,1156812725,4570,4570,4580,4565,1559
|
|
20230726,143400,1149695835,4565,4565,4565,4565,214
|
|
20230726,143300,1148718925,4570,4570,4570,4570,0
|
|
20230726,143200,1148718925,4570,4575,4575,4570,79
|
|
20230726,143100,1148357865,4580,4580,4580,4580,1481
|
|
20230726,143000,1141574885,4590,4590,4590,4590,30
|
|
20230726,142900,1141437185,4610,4600,4610,4575,510
|
|
20230726,142800,1139091170,4600,4595,4600,4595,65
|
|
20230726,142700,1138792470,4590,4570,4590,4570,1692
|
|
20230726,142600,1131049440,4570,4570,4570,4570,0
|
|
20230726,142500,1131049440,4570,4570,4570,4570,120
|
|
20230726,142400,1130501040,4540,4540,4540,4540,100
|
|
20230726,142300,1130047040,4570,4570,4570,4570,0
|
|
20230726,142200,1130047040,4570,4570,4570,4570,19
|
|
20230726,142100,1129960210,4540,4550,4550,4540,66
|
|
20230726,142000,1129660225,4570,4580,4580,4570,280
|
|
20230726,141900,1128378185,4580,4580,4580,4580,2
|
|
20230726,141800,1128369025,4570,4570,4570,4570,0
|
|
20230726,141700,1128369025,4570,4565,4570,4565,495
|
|
20230726,141600,1126107375,4560,4560,4560,4530,313
|
|
20230726,141500,1124687630,4530,4530,4530,4530,0
|
|
20230726,141400,1124687630,4530,4530,4530,4530,2036
|
|
20230726,141300,1115464550,4530,4530,4530,4530,0
|
|
20230726,141200,1115464550,4530,4530,4530,4530,19
|
|
20230726,141100,1115378480,4530,4535,4535,4530,1389
|
|
20230726,141000,1109085810,4535,4535,4535,4535,0
|
|
20230726,140900,1109085810,4535,4535,4535,4535,71
|
|
20230726,140800,1108763825,4535,4535,4535,4535,183
|
|
20230726,140700,1107933920,4535,4535,4535,4535,0
|
|
20230726,140600,1107933920,4535,4535,4535,4535,0
|
|
20230726,140500,1107933920,4535,4560,4565,4535,114
|
|
20230726,140400,1107415265,4540,4540,4540,4540,100
|
|
20230726,140300,1106961265,4530,4555,4555,4530,287
|
|
20230726,140200,1105660030,4545,4530,4545,4530,306
|
|
20230726,140100,1104271600,4530,4510,4530,4505,1086
|
|
20230726,140000,1099370155,4510,4510,4510,4510,100
|
|
20230726,135900,1098919155,4510,4520,4520,4510,1735
|
|
20230726,135800,1091088880,4520,4525,4525,4520,786
|
|
20230726,135700,1087535610,4520,4535,4535,4520,587
|
|
20230726,135600,1084877070,4560,4560,4560,4560,0
|
|
20230726,135500,1084877070,4560,4560,4560,4560,30
|
|
20230726,135400,1084740270,4580,4580,4580,4580,2
|
|
20230726,135300,1084731110,4550,4550,4550,4550,0
|
|
20230726,135200,1084731110,4550,4560,4560,4550,3265
|
|
20230726,135100,1069871660,4580,4600,4600,4580,71
|
|
20230726,135000,1069546460,4600,4600,4600,4600,0
|
|
20230726,134900,1069546460,4600,4565,4600,4565,499
|
|
20230726,134800,1067268490,4550,4550,4550,4550,0
|
|
20230726,134700,1067268490,4550,4550,4550,4550,497
|
|
20230726,134600,1065007140,4530,4530,4530,4530,500
|
|
20230726,134500,1062742140,4550,4535,4550,4520,5240
|
|
20230726,134400,1039020005,4535,4535,4535,4535,28
|
|
20230726,134300,1038893025,4550,4550,4550,4550,60
|
|
20230726,134200,1038620025,4555,4570,4570,4555,249
|
|
20230726,134100,1037484175,4595,4595,4595,4595,33
|
|
20230726,134000,1037332540,4600,4600,4600,4600,0
|
|
20230726,133900,1037332540,4600,4600,4600,4600,0
|
|
20230726,133800,1037332540,4600,4600,4600,4600,3000
|
|
20230726,133700,1023532540,4600,4600,4600,4600,0
|
|
20230726,133600,1023532540,4600,4605,4605,4600,117
|
|
20230726,133500,1022994330,4600,4600,4600,4600,953
|
|
20230726,133400,1018610530,4600,4600,4600,4600,933
|
|
20230726,133300,1014318730,4600,4600,4600,4600,0
|
|
20230726,133200,1014318730,4600,4600,4600,4600,0
|
|
20230726,133100,1014318730,4600,4600,4600,4600,0
|
|
20230726,133000,1014318730,4600,4600,4600,4600,27
|
|
20230726,132900,1014194530,4620,4570,4620,4560,1783
|
|
20230726,132800,1006049415,4600,4600,4600,4600,2
|
|
20230726,132700,1006040215,4580,4605,4605,4580,489
|
|
20230726,132600,1003790370,4605,4570,4605,4570,1117
|
|
20230726,132500,998684315,4570,4610,4610,4570,407
|
|
20230726,132400,996823080,4610,4610,4610,4610,6
|
|
20230726,132300,996795420,4605,4605,4605,4605,374
|
|
20230726,132200,995073150,4605,4605,4605,4605,9
|
|
20230726,132100,995031705,4595,4595,4595,4595,30
|
|
20230726,132000,994893855,4595,4595,4595,4595,929
|
|
20230726,131900,990625100,4605,4585,4610,4585,1203
|
|
20230726,131800,985093885,4560,4560,4560,4560,0
|
|
20230726,131700,985093885,4560,4555,4585,4555,12
|
|
20230726,131600,985039160,4585,4585,4585,4585,2
|
|
20230726,131500,985029990,4555,4555,4555,4555,10
|
|
20230726,131400,984984440,4585,4550,4585,4550,1002
|
|
20230726,131300,980425270,4585,4550,4585,4550,119
|
|
20230726,131200,979883750,4540,4540,4540,4540,0
|
|
20230726,131100,979883750,4540,4535,4540,4535,230
|
|
20230726,131000,978840650,4530,4535,4535,4530,1840
|
|
20230726,130900,970500250,4535,4535,4535,4535,92
|
|
20230726,130800,970083030,4540,4545,4545,4540,1479
|
|
20230726,130700,963366290,4545,4570,4570,4545,5
|
|
20230726,130600,963343465,4545,4545,4545,4545,1
|
|
20230726,130500,963338920,4570,4570,4570,4570,0
|
|
20230726,130400,963338920,4570,4550,4570,4545,2566
|
|
20230726,130300,951669715,4550,4550,4550,4550,30
|
|
20230726,130200,951533215,4550,4550,4550,4550,20
|
|
20230726,130100,951442215,4550,4550,4550,4550,366
|
|
20230726,130000,949776915,4550,4550,4550,4550,282
|
|
20230726,125900,948493815,4550,4550,4550,4550,136
|
|
20230726,125800,947875015,4550,4555,4555,4550,535
|
|
20230726,125700,945438590,4555,4555,4555,4555,0
|
|
20230726,125600,945438590,4555,4555,4555,4555,60
|
|
20230726,125500,945165290,4555,4565,4565,4555,453
|
|
20230726,125400,943100625,4560,4560,4560,4560,10
|
|
20230726,125300,943055025,4555,4555,4555,4555,0
|
|
20230726,125200,943055025,4555,4575,4575,4555,60
|
|
20230726,125100,942781125,4575,4575,4575,4575,50
|
|
20230726,125000,942552375,4575,4560,4575,4560,398
|
|
20230726,124900,940731540,4575,4560,4575,4560,692
|
|
20230726,124800,937575840,4575,4575,4575,4575,17
|
|
20230726,124700,937498065,4550,4550,4550,4550,0
|
|
20230726,124600,937498065,4550,4560,4560,4550,1132
|
|
20230726,124500,932340810,4555,4555,4555,4555,0
|
|
20230726,124400,932340810,4555,4560,4560,4555,776
|
|
20230726,124300,928805380,4560,4560,4560,4560,60
|
|
20230726,124200,928531780,4555,4555,4555,4555,0
|
|
20230726,124100,928531780,4555,4575,4595,4555,776
|
|
20230726,124000,924970900,4550,4550,4550,4550,2037
|
|
20230726,123900,915702550,4560,4560,4560,4560,1947
|
|
20230726,123800,906824230,4560,4560,4560,4560,119
|
|
20230726,123700,906281590,4560,4570,4570,4560,801
|
|
20230726,123600,902625930,4565,4565,4565,4565,580
|
|
20230726,123500,899978230,4565,4570,4570,4565,2281
|
|
20230726,123400,889558450,4575,4580,4600,4575,841
|
|
20230726,123300,885708450,4625,4625,4625,4625,0
|
|
20230726,123200,885708450,4625,4585,4625,4580,917
|
|
20230726,123100,881507735,4630,4630,4630,4630,0
|
|
20230726,123000,881507735,4630,4630,4630,4630,2
|
|
20230726,122900,881498475,4635,4585,4635,4585,640
|
|
20230726,122800,878559380,4580,4580,4580,4580,171
|
|
20230726,122700,877776200,4580,4585,4585,4580,347
|
|
20230726,122600,876186325,4585,4585,4585,4585,0
|
|
20230726,122500,876186325,4585,4585,4585,4585,82
|
|
20230726,122400,875810355,4585,4585,4585,4585,102
|
|
20230726,122300,875342685,4590,4590,4590,4590,3
|
|
20230726,122200,875328915,4625,4625,4625,4625,0
|
|
20230726,122100,875328915,4625,4625,4625,4625,0
|
|
20230726,122000,875328915,4625,4625,4625,4575,702
|
|
20230726,121900,872113750,4625,4585,4625,4585,1065
|
|
20230726,121800,867225895,4590,4590,4590,4590,97
|
|
20230726,121700,866780665,4600,4630,4630,4600,176
|
|
20230726,121600,865971035,4635,4635,4635,4635,0
|
|
20230726,121500,865971035,4635,4605,4635,4600,122
|
|
20230726,121400,865409665,4600,4600,4600,4600,34
|
|
20230726,121300,865253265,4605,4605,4605,4605,34
|
|
20230726,121200,865096695,4605,4605,4605,4605,67
|
|
20230726,121100,864788160,4605,4605,4605,4605,10
|
|
20230726,121000,864742110,4600,4605,4605,4600,2480
|
|
20230726,120900,853331710,4610,4610,4610,4610,1027
|
|
20230726,120800,848597240,4610,4610,4610,4610,239
|
|
20230726,120700,847495450,4610,4610,4610,4610,242
|
|
20230726,120600,846379830,4640,4640,4640,4640,0
|
|
20230726,120500,846379830,4640,4640,4640,4640,0
|
|
20230726,120400,846379830,4640,4640,4640,4640,0
|
|
20230726,120300,846379830,4640,4645,4645,4640,14
|
|
20230726,120200,846314810,4645,4645,4645,4645,0
|
|
20230726,120100,846314810,4645,4645,4645,4645,0
|
|
20230726,120000,846314810,4645,4645,4645,4645,1
|
|
20230726,115900,846310165,4650,4635,4650,4635,55
|
|
20230726,115800,846054960,4610,4615,4615,4610,281
|
|
20230726,115700,844759545,4615,4615,4615,4615,0
|
|
20230726,115600,844759545,4615,4615,4615,4615,0
|
|
20230726,115500,844759545,4615,4615,4615,4615,0
|
|
20230726,115400,844759545,4615,4640,4640,4615,67
|
|
20230726,115300,844450190,4655,4655,4655,4655,0
|
|
20230726,115200,844450190,4655,4655,4655,4655,1
|
|
20230726,115100,844445535,4640,4640,4640,4640,299
|
|
20230726,115000,843058175,4635,4635,4635,4635,0
|
|
20230726,114900,843058175,4635,4635,4635,4635,0
|
|
20230726,114800,843058175,4635,4635,4635,4635,103
|
|
20230726,114700,842580770,4610,4610,4610,4610,0
|
|
20230726,114600,842580770,4610,4610,4610,4610,1
|
|
20230726,114500,842576160,4605,4605,4605,4605,0
|
|
20230726,114400,842576160,4605,4625,4625,4605,527
|
|
20230726,114300,840141200,4640,4640,4640,4640,0
|
|
20230726,114200,840141200,4640,4640,4640,4640,200
|
|
20230726,114100,839213200,4650,4650,4650,4650,312
|
|
20230726,114000,837762400,4650,4650,4650,4650,12
|
|
20230726,113900,837706600,4650,4650,4650,4650,0
|
|
20230726,113800,837706600,4650,4650,4650,4650,1
|
|
20230726,113700,837701950,4650,4635,4650,4635,390
|
|
20230726,113600,835889350,4660,4660,4660,4660,100
|
|
20230726,113500,835423350,4635,4660,4660,4635,33
|
|
20230726,113400,835269645,4660,4660,4660,4660,0
|
|
20230726,113300,835269645,4660,4660,4660,4660,5
|
|
20230726,113200,835246345,4660,4660,4660,4660,8
|
|
20230726,113100,835209065,4660,4660,4660,4660,1
|
|
20230726,113000,835204405,4660,4620,4660,4620,7
|
|
20230726,112900,835171985,4650,4650,4650,4650,0
|
|
20230726,112800,835171985,4650,4650,4650,4650,0
|
|
20230726,112700,835171985,4650,4650,4650,4650,0
|
|
20230726,112600,835171985,4650,4620,4650,4620,80
|
|
20230726,112500,834802085,4665,4665,4665,4665,2
|
|
20230726,112400,834792755,4645,4645,4645,4645,0
|
|
20230726,112300,834792755,4645,4650,4650,4645,156
|
|
20230726,112200,834068005,4650,4650,4650,4650,0
|
|
20230726,112100,834068005,4650,4650,4650,4650,790
|
|
20230726,112000,830394505,4645,4645,4645,4645,0
|
|
20230726,111900,830394505,4645,4645,4645,4645,0
|
|
20230726,111800,830394505,4645,4645,4645,4645,0
|
|
20230726,111700,830394505,4645,4645,4645,4645,391
|
|
20230726,111600,828578310,4610,4610,4610,4610,0
|
|
20230726,111500,828578310,4610,4635,4635,4610,485
|
|
20230726,111400,826338910,4635,4640,4640,4635,135
|
|
20230726,111300,825712725,4645,4690,4695,4645,1541
|
|
20230726,111200,818504795,4690,4640,4690,4640,218
|
|
20230726,111100,817484030,4640,4680,4680,4635,2252
|
|
20230726,111000,806995105,4680,4680,4680,4680,4
|
|
20230726,110900,806976385,4680,4680,4680,4680,9
|
|
20230726,110800,806934265,4645,4645,4645,4645,389
|
|
20230726,110700,805127360,4650,4645,4650,4645,2221
|
|
20230726,110600,794810765,4690,4690,4690,4690,0
|
|
20230726,110500,794810765,4690,4690,4690,4690,0
|
|
20230726,110400,794810765,4690,4645,4690,4645,270
|
|
20230726,110300,793555850,4695,4695,4695,4695,10
|
|
20230726,110200,793508900,4695,4700,4700,4695,101
|
|
20230726,110100,793034700,4700,4640,4700,4640,79
|
|
20230726,110000,792667120,4705,4655,4705,4640,55
|
|
20230726,105900,792410960,4705,4685,4710,4640,503
|
|
20230726,105800,790055755,4685,4640,4685,4640,6
|
|
20230726,105700,790027825,4690,4690,4690,4640,499
|
|
20230726,105600,787705020,4645,4645,4645,4645,1
|
|
20230726,105500,787700375,4695,4695,4720,4645,1830
|
|
20230726,105400,779185590,4695,4695,4695,4695,0
|
|
20230726,105300,779185590,4695,4655,4695,4650,1004
|
|
20230726,105200,774516705,4695,4680,4715,4655,537
|
|
20230726,105100,772015805,4615,4650,4750,4615,3728
|
|
20230726,105000,754668410,4650,4600,4650,4600,2338
|
|
20230726,104900,743876135,4595,4595,4595,4595,117
|
|
20230726,104800,743338520,4595,4595,4595,4595,0
|
|
20230726,104700,743338520,4595,4595,4595,4595,0
|
|
20230726,104600,743338520,4595,4590,4595,4590,6502
|
|
20230726,104500,713494330,4610,4555,4610,4550,1327
|
|
20230726,104400,707437850,4565,4610,4610,4565,1102
|
|
20230726,104300,702399330,4580,4580,4580,4580,265
|
|
20230726,104200,701185630,4585,4615,4620,4585,173
|
|
20230726,104100,700390880,4620,4575,4630,4575,791
|
|
20230726,104000,696746880,4565,4565,4565,4565,0
|
|
20230726,103900,696746880,4565,4530,4565,4530,481
|
|
20230726,103800,694554085,4560,4560,4565,4560,227
|
|
20230726,103700,693518110,4530,4530,4560,4530,520
|
|
20230726,103600,691162450,4525,4540,4560,4525,1357
|
|
20230726,103500,685015340,4555,4560,4560,4555,320
|
|
20230726,103400,683556265,4560,4530,4560,4530,1159
|
|
20230726,103300,678271435,4560,4530,4560,4530,382
|
|
20230726,103200,676540915,4565,4570,4570,4525,966
|
|
20230726,103100,672159365,4570,4570,4570,4570,36
|
|
20230726,103000,671994845,4570,4570,4570,4570,0
|
|
20230726,102900,671994845,4570,4530,4570,4520,285
|
|
20230726,102800,670706000,4520,4550,4550,4520,1288
|
|
20230726,102700,664864795,4550,4540,4550,4535,6817
|
|
20230726,102600,633893025,4540,4550,4550,4540,1293
|
|
20230726,102500,628014470,4550,4560,4560,4550,3218
|
|
20230726,102400,613355585,4560,4565,4565,4560,1939
|
|
20230726,102300,604511265,4570,4575,4575,4570,414
|
|
20230726,102200,602619155,4570,4575,4575,4570,634
|
|
20230726,102100,599719845,4575,4620,4620,4575,1415
|
|
20230726,102000,593235860,4620,4595,4620,4590,18
|
|
20230726,101900,593153100,4625,4625,4625,4625,0
|
|
20230726,101800,593153100,4625,4625,4625,4625,0
|
|
20230726,101700,593153100,4625,4590,4625,4590,46
|
|
20230726,101600,592941925,4625,4600,4625,4585,1651
|
|
20230726,101500,585363285,4625,4630,4630,4595,252
|
|
20230726,101400,584204620,4590,4630,4630,4590,4135
|
|
20230726,101300,565182015,4605,4615,4615,4605,1717
|
|
20230726,101200,557262080,4640,4640,4640,4640,60
|
|
20230726,101100,556983680,4645,4645,4645,4645,221
|
|
20230726,101000,555957135,4645,4630,4645,4620,22
|
|
20230726,100900,555855345,4640,4650,4650,4640,20
|
|
20230726,100800,555762445,4650,4605,4650,4605,150
|
|
20230726,100700,555071605,4635,4635,4635,4600,3503
|
|
20230726,100600,538946420,4635,4635,4635,4635,0
|
|
20230726,100500,538946420,4635,4610,4650,4610,2067
|
|
20230726,100400,529411545,4660,4620,4660,4610,1213
|
|
20230726,100300,523813195,4660,4625,4660,4625,1181
|
|
20230726,100200,518351035,4625,4630,4630,4625,121
|
|
20230726,100100,517790860,4660,4635,4660,4630,1796
|
|
20230726,100000,509475160,4670,4615,4670,4615,313
|
|
20230726,095900,508026010,4630,4630,4630,4630,10
|
|
20230726,095800,507979710,4630,4630,4630,4630,100
|
|
20230726,095700,507516710,4635,4630,4635,4610,3647
|
|
20230726,095600,490665225,4630,4640,4660,4630,2025
|
|
20230726,095500,481280725,4660,4660,4660,4660,4
|
|
20230726,095400,481262085,4660,4635,4660,4635,6
|
|
20230726,095300,481234250,4635,4660,4660,4635,701
|
|
20230726,095200,477972430,4660,4635,4660,4635,96
|
|
20230726,095100,477525520,4635,4670,4670,4635,1394
|
|
20230726,095000,471052990,4670,4680,4680,4670,123
|
|
20230726,094900,470477370,4680,4665,4680,4665,221
|
|
20230726,094800,469444675,4670,4670,4670,4670,204
|
|
20230726,094700,468491995,4650,4650,4650,4650,500
|
|
20230726,094600,466166995,4675,4645,4675,4640,857
|
|
20230726,094500,462179780,4645,4645,4675,4645,599
|
|
20230726,094400,459396335,4680,4655,4680,4645,1680
|
|
20230726,094300,451557595,4660,4665,4670,4655,839
|
|
20230726,094200,447647325,4670,4665,4670,4655,307
|
|
20230726,094100,446215500,4680,4680,4680,4680,56
|
|
20230726,094000,445953420,4680,4710,4755,4680,2583
|
|
20230726,093900,433813205,4770,4720,4770,4720,3011
|
|
20230726,093800,419531175,4700,4725,4725,4700,827
|
|
20230726,093700,415639170,4730,4670,4730,4670,2664
|
|
20230726,093600,403116620,4665,4665,4665,4665,422
|
|
20230726,093500,401147990,4660,4635,4660,4635,10290
|
|
20230726,093400,353393615,4635,4655,4655,4635,1112
|
|
20230726,093300,348234780,4655,4660,4660,4630,648
|
|
20230726,093200,345221545,4665,4620,4665,4610,3474
|
|
20230726,093100,329163645,4630,4665,4665,4625,853
|
|
20230726,093000,325215070,4665,4670,4670,4625,3456
|
|
20230726,092900,309200950,4670,4620,4670,4615,826
|
|
20230726,092800,305381790,4675,4655,4695,4550,6234
|
|
20230726,092700,276354680,4650,4750,4750,4650,6735
|
|
20230726,092600,244795920,4700,4720,4740,4700,3887
|
|
20230726,092500,226460300,4720,4735,4735,4720,1191
|
|
20230726,092400,220827275,4735,4740,4740,4735,2430
|
|
20230726,092300,209317445,4735,4735,4740,4735,146
|
|
20230726,092200,208626110,4760,4755,4765,4740,4332
|
|
20230726,092100,188056070,4755,4790,4790,4755,1268
|
|
20230726,092000,182005915,4790,4790,4790,4785,541
|
|
20230726,091900,179414555,4790,4830,4830,4790,4337
|
|
20230726,091800,158598015,4830,4805,4830,4805,166
|
|
20230726,091700,157799060,4805,4810,4830,4805,1319
|
|
20230726,091600,151452240,4830,4830,4830,4830,0
|
|
20230726,091500,151452240,4830,4820,4830,4810,259
|
|
20230726,091400,150206005,4820,4830,4830,4820,122
|
|
20230726,091300,149617830,4830,4820,4830,4800,2355
|
|
20230726,091200,138279670,4820,4800,4825,4800,44
|
|
20230726,091100,138068170,4800,4830,4830,4800,1435
|
|
20230726,091000,131170260,4830,4815,4830,4800,3496
|
|
20230726,090900,114379560,4830,4830,4830,4810,2634
|
|
20230726,090800,101683770,4860,4845,4865,4830,2188
|
|
20230726,090700,91105005,4865,4845,4865,4845,2206
|
|
20230726,090600,80416835,4865,4865,4865,4865,1
|
|
20230726,090500,80411970,4870,4860,4870,4845,3299
|
|
20230726,090400,64406845,4850,4875,4875,4845,4003
|
|
20230726,090300,44983570,4875,4880,4880,4875,3479
|
|
20230726,090200,28020055,4880,4885,4885,4880,757
|
|
20230726,090100,24323495,4890,4890,4890,4890,830
|
|
20230726,090000,20264795,4890,4900,4910,4890,4135
|