639 lines
30 KiB
CSV
639 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,193600,671378345,3405,3405,3405,3405,603
|
|
20230726,193500,671378345,3405,3405,3405,3405,0
|
|
20230726,193400,671378345,3405,3405,3405,3405,0
|
|
20230726,193300,671378345,3405,3405,3405,3405,0
|
|
20230726,193200,671378345,3405,3405,3405,3405,0
|
|
20230726,193100,671378345,3405,3405,3405,3405,0
|
|
20230726,193000,671378345,3405,3405,3405,3405,0
|
|
20230726,192900,671378345,3405,3405,3405,3405,0
|
|
20230726,192800,671378345,3405,3405,3405,3405,0
|
|
20230726,192700,671378345,3405,3405,3405,3405,0
|
|
20230726,192600,671378345,3405,3405,3405,3405,0
|
|
20230726,192500,671378345,3405,3405,3405,3405,0
|
|
20230726,192400,671378345,3405,3405,3405,3405,0
|
|
20230726,192300,671378345,3405,3405,3405,3405,0
|
|
20230726,192200,671378345,3405,3405,3405,3405,0
|
|
20230726,192100,671378345,3405,3405,3405,3405,0
|
|
20230726,192000,671378345,3405,3405,3405,3405,0
|
|
20230726,191900,671378345,3405,3405,3405,3405,0
|
|
20230726,191800,671378345,3405,3405,3405,3405,0
|
|
20230726,191700,671378345,3405,3405,3405,3405,0
|
|
20230726,191600,671378345,3405,3405,3405,3405,0
|
|
20230726,191500,671378345,3405,3405,3405,3405,0
|
|
20230726,191400,671378345,3405,3405,3405,3405,0
|
|
20230726,191300,671378345,3405,3405,3405,3405,0
|
|
20230726,191200,671378345,3405,3405,3405,3405,0
|
|
20230726,191100,671378345,3405,3405,3405,3405,0
|
|
20230726,191000,671378345,3405,3405,3405,3405,0
|
|
20230726,190900,671378345,3405,3405,3405,3405,0
|
|
20230726,190800,671378345,3405,3405,3405,3405,0
|
|
20230726,190700,671378345,3405,3405,3405,3405,0
|
|
20230726,190600,671378345,3405,3405,3405,3405,603
|
|
20230726,190500,671378345,3405,3405,3405,3405,0
|
|
20230726,190400,671378345,3405,3405,3405,3405,0
|
|
20230726,190300,671378345,3405,3405,3405,3405,0
|
|
20230726,190200,671378345,3405,3405,3405,3405,0
|
|
20230726,190100,671378345,3405,3405,3405,3405,0
|
|
20230726,190000,671378345,3405,3405,3405,3405,0
|
|
20230726,185900,671378345,3405,3405,3405,3405,0
|
|
20230726,185800,671378345,3405,3405,3405,3405,0
|
|
20230726,185700,671378345,3405,3405,3405,3405,0
|
|
20230726,185600,671378345,3405,3405,3405,3405,0
|
|
20230726,185500,671378345,3405,3405,3405,3405,0
|
|
20230726,185400,671378345,3405,3405,3405,3405,0
|
|
20230726,185300,671378345,3405,3405,3405,3405,0
|
|
20230726,185200,671378345,3405,3405,3405,3405,0
|
|
20230726,185100,671378345,3405,3405,3405,3405,0
|
|
20230726,185000,671378345,3405,3405,3405,3405,0
|
|
20230726,184900,671378345,3405,3405,3405,3405,0
|
|
20230726,184800,671378345,3405,3405,3405,3405,0
|
|
20230726,184700,671378345,3405,3405,3405,3405,0
|
|
20230726,184600,671378345,3405,3405,3405,3405,0
|
|
20230726,184500,671378345,3405,3405,3405,3405,0
|
|
20230726,184400,671378345,3405,3405,3405,3405,0
|
|
20230726,184300,671378345,3405,3405,3405,3405,0
|
|
20230726,184200,671378345,3405,3405,3405,3405,0
|
|
20230726,184100,671378345,3405,3405,3405,3405,0
|
|
20230726,184000,671378345,3405,3405,3405,3405,0
|
|
20230726,183900,671378345,3405,3405,3405,3405,0
|
|
20230726,183800,671378345,3405,3405,3405,3405,0
|
|
20230726,183700,671378345,3405,3405,3405,3405,0
|
|
20230726,183600,671378345,3405,3405,3405,3405,603
|
|
20230726,183500,671378345,3405,3405,3405,3405,0
|
|
20230726,183400,671378345,3405,3405,3405,3405,0
|
|
20230726,183300,671378345,3405,3405,3405,3405,0
|
|
20230726,183200,671378345,3405,3405,3405,3405,0
|
|
20230726,183100,671378345,3405,3405,3405,3405,0
|
|
20230726,183000,671378345,3405,3405,3405,3405,0
|
|
20230726,182900,671378345,3405,3405,3405,3405,0
|
|
20230726,182800,671378345,3405,3405,3405,3405,0
|
|
20230726,182700,671378345,3405,3405,3405,3405,0
|
|
20230726,182600,671378345,3405,3405,3405,3405,0
|
|
20230726,182500,671378345,3405,3405,3405,3405,0
|
|
20230726,182400,671378345,3405,3405,3405,3405,0
|
|
20230726,182300,671378345,3405,3405,3405,3405,0
|
|
20230726,182200,671378345,3405,3405,3405,3405,0
|
|
20230726,182100,671378345,3405,3405,3405,3405,0
|
|
20230726,182000,671378345,3405,3405,3405,3405,0
|
|
20230726,181900,671378345,3405,3405,3405,3405,0
|
|
20230726,181800,671378345,3405,3405,3405,3405,0
|
|
20230726,181700,671378345,3405,3405,3405,3405,0
|
|
20230726,181600,671378345,3405,3405,3405,3405,0
|
|
20230726,181500,671378345,3405,3405,3405,3405,0
|
|
20230726,181400,671378345,3405,3405,3405,3405,0
|
|
20230726,181300,671378345,3405,3405,3405,3405,0
|
|
20230726,181200,671378345,3405,3405,3405,3405,0
|
|
20230726,181100,671378345,3405,3405,3405,3405,0
|
|
20230726,181000,671378345,3405,3405,3405,3405,0
|
|
20230726,180900,671378345,3405,3405,3405,3405,0
|
|
20230726,180800,671378345,3405,3405,3405,3405,0
|
|
20230726,180700,671378345,3405,3405,3405,3405,0
|
|
20230726,180600,671378345,3405,3405,3405,3405,603
|
|
20230726,180500,671378345,3405,3405,3405,3405,0
|
|
20230726,180400,671378345,3405,3405,3405,3405,0
|
|
20230726,180300,671378345,3405,3405,3405,3405,0
|
|
20230726,180200,671378345,3405,3405,3405,3405,0
|
|
20230726,180100,671378345,3405,3405,3405,3405,0
|
|
20230726,180000,671378345,3405,3405,3405,3405,0
|
|
20230726,175900,671378345,3405,3405,3405,3405,0
|
|
20230726,175800,671378345,3405,3405,3405,3405,0
|
|
20230726,175700,671378345,3405,3405,3405,3405,0
|
|
20230726,175600,671378345,3405,3405,3405,3405,0
|
|
20230726,175500,671378345,3405,3405,3405,3405,0
|
|
20230726,175400,671378345,3405,3405,3405,3405,0
|
|
20230726,175300,671378345,3405,3405,3405,3405,0
|
|
20230726,175200,671378345,3405,3405,3405,3405,0
|
|
20230726,175100,671378345,3405,3405,3405,3405,0
|
|
20230726,175000,671378345,3405,3405,3405,3405,0
|
|
20230726,174900,671378345,3405,3405,3405,3405,0
|
|
20230726,174800,671378345,3405,3405,3405,3405,0
|
|
20230726,174700,671378345,3405,3405,3405,3405,0
|
|
20230726,174600,671378345,3405,3405,3405,3405,0
|
|
20230726,174500,671378345,3405,3405,3405,3405,0
|
|
20230726,174400,671378345,3405,3405,3405,3405,0
|
|
20230726,174300,671378345,3405,3405,3405,3405,0
|
|
20230726,174200,671378345,3405,3405,3405,3405,0
|
|
20230726,174100,671378345,3405,3405,3405,3405,0
|
|
20230726,174000,671378345,3405,3405,3405,3405,0
|
|
20230726,173900,671378345,3405,3405,3405,3405,0
|
|
20230726,173800,671378345,3405,3405,3405,3405,0
|
|
20230726,173700,671378345,3405,3405,3405,3405,0
|
|
20230726,173600,671378345,3405,3405,3405,3405,603
|
|
20230726,173500,671378345,3405,3405,3405,3405,0
|
|
20230726,173400,671378345,3405,3405,3405,3405,0
|
|
20230726,173300,671378345,3405,3405,3405,3405,0
|
|
20230726,173200,671378345,3405,3405,3405,3405,0
|
|
20230726,173100,671378345,3405,3405,3405,3405,0
|
|
20230726,173000,671378345,3405,3405,3405,3405,0
|
|
20230726,172900,671378345,3405,3405,3405,3405,0
|
|
20230726,172800,671378345,3405,3405,3405,3405,0
|
|
20230726,172700,671378345,3405,3405,3405,3405,0
|
|
20230726,172600,671378345,3405,3405,3405,3405,0
|
|
20230726,172500,671378345,3405,3405,3405,3405,0
|
|
20230726,172400,671378345,3405,3405,3405,3405,0
|
|
20230726,172300,671378345,3405,3405,3405,3405,0
|
|
20230726,172200,671378345,3405,3405,3405,3405,0
|
|
20230726,172100,671378345,3405,3405,3405,3405,0
|
|
20230726,172000,671378345,3405,3405,3405,3405,0
|
|
20230726,171900,671378345,3405,3405,3405,3405,0
|
|
20230726,171800,671378345,3405,3405,3405,3405,0
|
|
20230726,171700,671378345,3405,3405,3405,3405,0
|
|
20230726,171600,671378345,3405,3405,3405,3405,0
|
|
20230726,171500,671378345,3405,3405,3405,3405,0
|
|
20230726,171400,671378345,3405,3405,3405,3405,0
|
|
20230726,171300,671378345,3405,3405,3405,3405,0
|
|
20230726,171200,671378345,3405,3405,3405,3405,0
|
|
20230726,171100,671378345,3405,3405,3405,3405,0
|
|
20230726,171000,671378345,3405,3405,3405,3405,0
|
|
20230726,170900,671378345,3405,3405,3405,3405,0
|
|
20230726,170800,671378345,3405,3405,3405,3405,0
|
|
20230726,170700,671378345,3405,3405,3405,3405,0
|
|
20230726,170600,671378345,3405,3405,3405,3405,603
|
|
20230726,170500,671378345,3405,3405,3405,3405,0
|
|
20230726,170400,671378345,3405,3405,3405,3405,0
|
|
20230726,170300,671378345,3405,3405,3405,3405,0
|
|
20230726,170200,671378345,3405,3405,3405,3405,0
|
|
20230726,170100,671378345,3405,3405,3405,3405,0
|
|
20230726,170000,671378345,3405,3405,3405,3405,0
|
|
20230726,165900,671378345,3405,3405,3405,3405,0
|
|
20230726,165800,671378345,3405,3405,3405,3405,0
|
|
20230726,165700,671378345,3405,3405,3405,3405,0
|
|
20230726,165600,671378345,3405,3405,3405,3405,0
|
|
20230726,165500,671378345,3405,3405,3405,3405,0
|
|
20230726,165400,671378345,3405,3405,3405,3405,0
|
|
20230726,165300,671378345,3405,3405,3405,3405,0
|
|
20230726,165200,671378345,3405,3405,3405,3405,0
|
|
20230726,165100,671378345,3405,3405,3405,3405,0
|
|
20230726,165000,671378345,3405,3405,3405,3405,0
|
|
20230726,164900,671378345,3405,3405,3405,3405,0
|
|
20230726,164800,671378345,3405,3405,3405,3405,0
|
|
20230726,164700,671378345,3405,3405,3405,3405,0
|
|
20230726,164600,671378345,3405,3405,3405,3405,0
|
|
20230726,164500,671378345,3405,3405,3405,3405,0
|
|
20230726,164400,671378345,3405,3405,3405,3405,0
|
|
20230726,164300,671378345,3405,3405,3405,3405,0
|
|
20230726,164200,671378345,3405,3405,3405,3405,0
|
|
20230726,164100,671378345,3405,3405,3405,3405,0
|
|
20230726,164000,671378345,3405,3405,3405,3405,0
|
|
20230726,163900,671378345,3405,3405,3405,3405,0
|
|
20230726,163800,671378345,3405,3405,3405,3405,0
|
|
20230726,163700,671378345,3405,3405,3405,3405,0
|
|
20230726,163600,671378345,3405,3405,3405,3405,603
|
|
20230726,163500,671378345,3405,3405,3405,3405,0
|
|
20230726,163400,671378345,3405,3405,3405,3405,0
|
|
20230726,163300,671378345,3405,3405,3405,3405,0
|
|
20230726,163200,671378345,3405,3405,3405,3405,0
|
|
20230726,163100,671378345,3405,3405,3405,3405,0
|
|
20230726,163000,671378345,3405,3405,3405,3405,0
|
|
20230726,162900,671378345,3405,3405,3405,3405,0
|
|
20230726,162800,671378345,3405,3405,3405,3405,0
|
|
20230726,162700,671378345,3405,3405,3405,3405,0
|
|
20230726,162600,671378345,3405,3405,3405,3405,0
|
|
20230726,162500,671378345,3405,3405,3405,3405,0
|
|
20230726,162400,671378345,3405,3405,3405,3405,0
|
|
20230726,162300,671378345,3405,3405,3405,3405,0
|
|
20230726,162200,671378345,3405,3405,3405,3405,0
|
|
20230726,162100,671378345,3405,3405,3405,3405,0
|
|
20230726,162000,671378345,3405,3405,3405,3405,0
|
|
20230726,161900,671378345,3405,3405,3405,3405,0
|
|
20230726,161800,671378345,3405,3405,3405,3405,0
|
|
20230726,161700,671378345,3405,3405,3405,3405,0
|
|
20230726,161600,671378345,3405,3405,3405,3405,0
|
|
20230726,161500,671378345,3405,3405,3405,3405,0
|
|
20230726,161400,671378345,3405,3405,3405,3405,0
|
|
20230726,161300,671378345,3405,3405,3405,3405,0
|
|
20230726,161200,671378345,3405,3405,3405,3405,0
|
|
20230726,161100,671378345,3405,3405,3405,3405,0
|
|
20230726,161000,671378345,3405,3405,3405,3405,0
|
|
20230726,160900,671378345,3405,3405,3405,3405,0
|
|
20230726,160800,671378345,3405,3405,3405,3405,0
|
|
20230726,160700,671378345,3405,3405,3405,3405,0
|
|
20230726,160600,671378345,3405,3405,3405,3405,603
|
|
20230726,160500,671378345,3405,3405,3405,3405,0
|
|
20230726,160400,671378345,3405,3405,3405,3405,0
|
|
20230726,160300,671378345,3405,3405,3405,3405,0
|
|
20230726,160200,671378345,3405,3405,3405,3405,0
|
|
20230726,160100,671378345,3405,3405,3405,3405,0
|
|
20230726,160000,671378345,3405,3405,3405,3405,0
|
|
20230726,155900,671378345,3405,3405,3405,3405,0
|
|
20230726,155800,671378345,3405,3405,3405,3405,0
|
|
20230726,155700,671378345,3405,3405,3405,3405,0
|
|
20230726,155600,671378345,3405,3405,3405,3405,0
|
|
20230726,155500,671378345,3405,3405,3405,3405,0
|
|
20230726,155400,671378345,3405,3405,3405,3405,0
|
|
20230726,155300,671378345,3405,3405,3405,3405,0
|
|
20230726,155200,671378345,3405,3405,3405,3405,0
|
|
20230726,155100,671378345,3405,3405,3405,3405,0
|
|
20230726,155000,671378345,3405,3405,3405,3405,0
|
|
20230726,154900,671378345,3405,3405,3405,3405,0
|
|
20230726,154800,671378345,3405,3405,3405,3405,0
|
|
20230726,154700,671378345,3405,3405,3405,3405,0
|
|
20230726,154600,671378345,3405,3405,3405,3405,0
|
|
20230726,154500,671378345,3405,3405,3405,3405,0
|
|
20230726,154400,671378345,3405,3405,3405,3405,0
|
|
20230726,154300,671378345,3405,3405,3405,3405,0
|
|
20230726,154200,671378345,3405,3405,3405,3405,0
|
|
20230726,154100,671378345,3405,3405,3405,3405,0
|
|
20230726,154000,671378345,3405,3405,3405,3405,0
|
|
20230726,153900,671378345,3405,3405,3405,3405,0
|
|
20230726,153800,671378345,3405,3405,3405,3405,0
|
|
20230726,153700,671378345,3405,3405,3405,3405,0
|
|
20230726,153600,671378345,3405,3405,3405,3405,603
|
|
20230726,153500,671378345,3405,3405,3405,3405,0
|
|
20230726,153400,671378345,3405,3405,3405,3405,0
|
|
20230726,153300,671378345,3405,3405,3405,3405,0
|
|
20230726,153200,671378345,3405,3405,3405,3405,0
|
|
20230726,153100,671378345,3405,3405,3405,3405,0
|
|
20230726,153000,671378345,3405,3405,3405,3405,603
|
|
20230726,152900,669325130,3405,3405,3405,3405,0
|
|
20230726,152800,669325130,3405,3405,3405,3405,0
|
|
20230726,152700,669325130,3405,3405,3405,3405,0
|
|
20230726,152600,669325130,3405,3405,3405,3405,0
|
|
20230726,152500,669325130,3405,3405,3405,3405,0
|
|
20230726,152400,669325130,3405,3405,3405,3405,0
|
|
20230726,152300,669325130,3405,3405,3405,3405,0
|
|
20230726,152200,669325130,3405,3405,3405,3405,0
|
|
20230726,152100,669325130,3405,3405,3405,3405,0
|
|
20230726,152000,669325130,3405,3405,3405,3405,0
|
|
20230726,151900,669325130,3405,3395,3405,3395,294
|
|
20230726,151800,668324750,3395,3395,3395,3395,27
|
|
20230726,151700,668233085,3395,3405,3405,3395,27
|
|
20230726,151600,668141220,3405,3390,3405,3390,206
|
|
20230726,151500,667439940,3390,3390,3390,3390,1
|
|
20230726,151400,667436550,3405,3385,3405,3385,289
|
|
20230726,151300,666454350,3385,3385,3385,3385,478
|
|
20230726,151200,664836320,3385,3390,3390,3385,1513
|
|
20230726,151100,659711855,3390,3400,3400,3390,19
|
|
20230726,151000,659647305,3390,3395,3395,3390,845
|
|
20230726,150900,656782170,3395,3395,3395,3395,0
|
|
20230726,150800,656782170,3395,3395,3400,3395,15
|
|
20230726,150700,656731195,3395,3390,3405,3390,314
|
|
20230726,150600,655663590,3390,3390,3390,3390,0
|
|
20230726,150500,655663590,3390,3390,3395,3390,308
|
|
20230726,150400,654617970,3395,3395,3395,3395,226
|
|
20230726,150300,653850700,3395,3390,3395,3390,385
|
|
20230726,150200,652544345,3395,3395,3395,3395,28
|
|
20230726,150100,652449285,3390,3390,3390,3390,1
|
|
20230726,150000,652445895,3390,3390,3390,3390,1
|
|
20230726,145900,652442505,3395,3390,3395,3390,700
|
|
20230726,145800,650066755,3390,3390,3390,3390,100
|
|
20230726,145700,649727755,3395,3395,3395,3395,2
|
|
20230726,145600,649720965,3395,3395,3395,3395,168
|
|
20230726,145500,649150605,3390,3390,3390,3390,0
|
|
20230726,145400,649150605,3390,3390,3390,3390,153
|
|
20230726,145300,648631935,3390,3385,3390,3385,1238
|
|
20230726,145200,644438305,3385,3385,3385,3380,7
|
|
20230726,145100,644414635,3380,3380,3380,3380,12
|
|
20230726,145000,644374075,3380,3380,3380,3380,6
|
|
20230726,144900,644353795,3380,3380,3380,3380,1345
|
|
20230726,144800,639807695,3385,3385,3385,3385,60
|
|
20230726,144700,639604595,3385,3385,3385,3385,1
|
|
20230726,144600,639601210,3385,3385,3385,3385,1
|
|
20230726,144500,639597825,3380,3380,3380,3380,0
|
|
20230726,144400,639597825,3380,3390,3390,3380,2477
|
|
20230726,144300,631211600,3400,3390,3400,3390,11
|
|
20230726,144200,631174300,3390,3390,3390,3390,193
|
|
20230726,144100,630520030,3385,3385,3385,3385,41
|
|
20230726,144000,630381245,3385,3380,3385,3380,41
|
|
20230726,143900,630242660,3380,3380,3380,3380,0
|
|
20230726,143800,630242660,3380,3380,3380,3380,1382
|
|
20230726,143700,625571500,3380,3380,3385,3380,272
|
|
20230726,143600,624650800,3380,3380,3385,3380,72
|
|
20230726,143500,624407290,3380,3385,3385,3375,1638
|
|
20230726,143400,618865975,3390,3390,3390,3390,2
|
|
20230726,143300,618859195,3390,3390,3390,3390,30
|
|
20230726,143200,618757495,3390,3390,3390,3390,1
|
|
20230726,143100,618754105,3390,3395,3395,3390,1018
|
|
20230726,143000,615302625,3390,3390,3390,3390,14
|
|
20230726,142900,615255165,3390,3395,3395,3390,305
|
|
20230726,142800,614219715,3395,3395,3395,3395,180
|
|
20230726,142700,613608615,3395,3395,3395,3395,4
|
|
20230726,142600,613595035,3395,3395,3395,3390,86
|
|
20230726,142500,613303125,3390,3395,3395,3390,26
|
|
20230726,142400,613214980,3395,3395,3395,3395,2
|
|
20230726,142300,613208190,3390,3390,3390,3390,0
|
|
20230726,142200,613208190,3390,3380,3390,3380,4130
|
|
20230726,142100,599223265,3380,3380,3385,3380,30
|
|
20230726,142000,599121860,3380,3380,3380,3380,1
|
|
20230726,141900,599118480,3385,3385,3385,3385,38
|
|
20230726,141800,598989850,3385,3385,3385,3385,65
|
|
20230726,141700,598769825,3385,3380,3385,3380,1183
|
|
20230726,141600,594767975,3380,3380,3380,3380,577
|
|
20230726,141500,592817715,3380,3385,3385,3375,8208
|
|
20230726,141400,565077580,3385,3385,3385,3385,513
|
|
20230726,141300,563341075,3390,3390,3390,3390,1
|
|
20230726,141200,563337685,3390,3390,3390,3390,0
|
|
20230726,141100,563337685,3390,3385,3390,3385,36
|
|
20230726,141000,563215810,3385,3385,3385,3385,0
|
|
20230726,140900,563215810,3385,3385,3385,3385,309
|
|
20230726,140800,562169845,3385,3385,3385,3385,233
|
|
20230726,140700,561381140,3385,3385,3390,3385,32
|
|
20230726,140600,561272815,3390,3385,3390,3385,60
|
|
20230726,140500,561069705,3385,3385,3385,3385,34
|
|
20230726,140400,560954615,3385,3385,3385,3385,0
|
|
20230726,140300,560954615,3385,3385,3385,3385,1
|
|
20230726,140200,560951230,3385,3395,3395,3385,3010
|
|
20230726,140100,550753765,3390,3390,3390,3390,1499
|
|
20230726,140000,545672155,3390,3395,3395,3390,984
|
|
20230726,135900,542331640,3400,3400,3400,3400,563
|
|
20230726,135800,540417440,3405,3405,3405,3405,0
|
|
20230726,135700,540417440,3405,3405,3405,3405,1
|
|
20230726,135600,540414035,3405,3405,3405,3405,50
|
|
20230726,135500,540243785,3400,3400,3400,3400,0
|
|
20230726,135400,540243785,3400,3400,3400,3400,0
|
|
20230726,135300,540243785,3400,3405,3405,3400,35
|
|
20230726,135200,540124780,3405,3405,3405,3405,159
|
|
20230726,135100,539583385,3400,3400,3400,3400,0
|
|
20230726,135000,539583385,3400,3400,3400,3400,5
|
|
20230726,134900,539566385,3400,3400,3400,3400,51
|
|
20230726,134800,539392985,3400,3405,3405,3400,2
|
|
20230726,134700,539386180,3400,3400,3400,3400,99
|
|
20230726,134600,539049580,3400,3400,3400,3400,162
|
|
20230726,134500,538498780,3395,3395,3395,3395,4
|
|
20230726,134400,538485200,3400,3400,3400,3400,0
|
|
20230726,134300,538485200,3400,3400,3400,3400,0
|
|
20230726,134200,538485200,3400,3400,3400,3400,0
|
|
20230726,134100,538485200,3400,3400,3400,3400,389
|
|
20230726,134000,537162600,3400,3400,3400,3400,292
|
|
20230726,133900,536169800,3400,3400,3400,3400,1
|
|
20230726,133800,536166400,3400,3400,3400,3400,3
|
|
20230726,133700,536156200,3395,3400,3400,3395,567
|
|
20230726,133600,534228595,3390,3390,3390,3390,30
|
|
20230726,133500,534126895,3390,3390,3390,3390,0
|
|
20230726,133400,534126895,3390,3400,3400,3390,130
|
|
20230726,133300,533686095,3400,3400,3400,3400,2
|
|
20230726,133200,533679295,3390,3400,3400,3390,1001
|
|
20230726,133100,530284280,3395,3395,3395,3395,200
|
|
20230726,133000,529605280,3395,3395,3395,3395,14
|
|
20230726,132900,529557750,3395,3395,3395,3395,3
|
|
20230726,132800,529547565,3395,3395,3395,3395,15
|
|
20230726,132700,529496640,3395,3395,3395,3395,5
|
|
20230726,132600,529479665,3395,3400,3400,3395,1271
|
|
20230726,132500,525161490,3400,3400,3400,3400,0
|
|
20230726,132400,525161490,3400,3400,3400,3400,324
|
|
20230726,132300,524059890,3400,3400,3400,3400,164
|
|
20230726,132200,523502290,3400,3400,3400,3400,15
|
|
20230726,132100,523451290,3400,3400,3400,3400,1361
|
|
20230726,132000,518823890,3395,3395,3395,3395,0
|
|
20230726,131900,518823890,3395,3395,3395,3395,0
|
|
20230726,131800,518823890,3395,3395,3395,3395,0
|
|
20230726,131700,518823890,3395,3395,3395,3395,37
|
|
20230726,131600,518698275,3395,3395,3395,3395,0
|
|
20230726,131500,518698275,3395,3395,3395,3395,2037
|
|
20230726,131400,511782660,3395,3395,3395,3395,0
|
|
20230726,131300,511782660,3395,3395,3395,3395,87
|
|
20230726,131200,511487295,3400,3400,3400,3400,0
|
|
20230726,131100,511487295,3400,3400,3400,3400,231
|
|
20230726,131000,510701895,3400,3400,3400,3400,0
|
|
20230726,130900,510701895,3400,3400,3400,3400,5
|
|
20230726,130800,510684895,3400,3400,3400,3400,0
|
|
20230726,130700,510684895,3400,3400,3400,3400,1
|
|
20230726,130600,510681495,3395,3395,3395,3395,0
|
|
20230726,130500,510681495,3395,3395,3395,3395,0
|
|
20230726,130400,510681495,3395,3400,3400,3395,233
|
|
20230726,130300,509889445,3400,3400,3400,3400,30
|
|
20230726,130200,509787445,3395,3395,3395,3395,0
|
|
20230726,130100,509787445,3395,3395,3395,3395,600
|
|
20230726,130000,507750445,3395,3395,3395,3395,0
|
|
20230726,125900,507750445,3395,3395,3395,3395,0
|
|
20230726,125800,507750445,3395,3395,3395,3395,0
|
|
20230726,125700,507750445,3395,3395,3395,3395,0
|
|
20230726,125600,507750445,3395,3400,3400,3395,13
|
|
20230726,125500,507706295,3400,3400,3400,3400,3177
|
|
20230726,125400,496904495,3400,3400,3400,3400,539
|
|
20230726,125300,495071895,3405,3405,3405,3405,0
|
|
20230726,125200,495071895,3405,3405,3405,3405,0
|
|
20230726,125100,495071895,3405,3405,3405,3405,0
|
|
20230726,125000,495071895,3405,3400,3405,3400,40
|
|
20230726,124900,494935845,3400,3400,3400,3400,755
|
|
20230726,124800,492368845,3400,3400,3400,3400,0
|
|
20230726,124700,492368845,3400,3400,3400,3400,0
|
|
20230726,124600,492368845,3400,3400,3400,3400,0
|
|
20230726,124500,492368845,3400,3400,3400,3400,269
|
|
20230726,124400,491454245,3405,3405,3405,3405,0
|
|
20230726,124300,491454245,3405,3400,3405,3400,2
|
|
20230726,124200,491447440,3405,3405,3405,3405,1
|
|
20230726,124100,491444035,3405,3405,3405,3405,1
|
|
20230726,124000,491440630,3405,3405,3405,3405,20
|
|
20230726,123900,491372530,3405,3405,3405,3405,135
|
|
20230726,123800,490912855,3405,3405,3405,3405,15
|
|
20230726,123700,490861780,3405,3405,3405,3405,238
|
|
20230726,123600,490051390,3400,3405,3405,3400,182
|
|
20230726,123500,489432580,3400,3395,3400,3395,3182
|
|
20230726,123400,478613835,3395,3395,3395,3395,301
|
|
20230726,123300,477591940,3395,3395,3395,3395,317
|
|
20230726,123200,476515725,3390,3395,3395,3390,2003
|
|
20230726,123100,469716230,3395,3395,3395,3395,0
|
|
20230726,123000,469716230,3395,3395,3395,3395,2
|
|
20230726,122900,469709440,3395,3395,3395,3390,557
|
|
20230726,122800,467820485,3395,3395,3395,3395,0
|
|
20230726,122700,467820485,3395,3395,3395,3395,188
|
|
20230726,122600,467182225,3395,3395,3400,3395,134
|
|
20230726,122500,466726685,3395,3390,3395,3390,79
|
|
20230726,122400,466458540,3390,3390,3390,3390,0
|
|
20230726,122300,466458540,3390,3390,3390,3385,189
|
|
20230726,122200,465818130,3390,3385,3390,3385,687
|
|
20230726,122100,463489610,3385,3385,3385,3385,406
|
|
20230726,122000,462115300,3385,3395,3395,3385,962
|
|
20230726,121900,458854110,3395,3395,3395,3395,50
|
|
20230726,121800,458684360,3390,3395,3395,3390,3154
|
|
20230726,121700,447981030,3400,3400,3400,3400,1
|
|
20230726,121600,447977630,3400,3400,3400,3400,10
|
|
20230726,121500,447943630,3400,3400,3400,3400,41
|
|
20230726,121400,447804230,3400,3400,3400,3400,30
|
|
20230726,121300,447702230,3395,3400,3400,3395,448
|
|
20230726,121200,446179035,3400,3400,3400,3400,150
|
|
20230726,121100,445669035,3400,3400,3400,3400,5
|
|
20230726,121000,445652035,3400,3400,3400,3400,2
|
|
20230726,120900,445645235,3400,3405,3405,3400,3501
|
|
20230726,120800,433741650,3405,3405,3405,3405,166
|
|
20230726,120700,433176420,3405,3405,3405,3405,114
|
|
20230726,120600,432788250,3410,3410,3410,3405,528
|
|
20230726,120500,430988200,3410,3410,3410,3410,1
|
|
20230726,120400,430984790,3410,3410,3410,3410,0
|
|
20230726,120300,430984790,3410,3410,3410,3410,2
|
|
20230726,120200,430977970,3405,3405,3405,3405,0
|
|
20230726,120100,430977970,3405,3405,3405,3405,0
|
|
20230726,120000,430977970,3405,3410,3410,3405,55
|
|
20230726,115900,430790685,3405,3410,3410,3405,118
|
|
20230726,115800,430388795,3400,3400,3400,3400,524
|
|
20230726,115700,428607195,3400,3400,3400,3395,1073
|
|
20230726,115600,424959000,3410,3410,3410,3410,2
|
|
20230726,115500,424952180,3410,3410,3410,3410,1
|
|
20230726,115400,424948770,3400,3415,3415,3400,9229
|
|
20230726,115300,393545050,3415,3415,3415,3415,0
|
|
20230726,115200,393545050,3415,3415,3415,3415,204
|
|
20230726,115100,392848390,3415,3415,3415,3415,0
|
|
20230726,115000,392848390,3415,3415,3415,3415,4
|
|
20230726,114900,392834730,3420,3420,3420,3420,2
|
|
20230726,114800,392827890,3415,3415,3415,3415,11
|
|
20230726,114700,392790325,3415,3415,3415,3415,94
|
|
20230726,114600,392469315,3415,3415,3415,3415,1
|
|
20230726,114500,392465900,3415,3415,3420,3415,14
|
|
20230726,114400,392418065,3415,3415,3415,3415,6
|
|
20230726,114300,392397575,3415,3415,3415,3410,1196
|
|
20230726,114200,388314565,3415,3415,3415,3415,9
|
|
20230726,114100,388283830,3415,3415,3420,3415,17
|
|
20230726,114000,388225760,3415,3420,3420,3415,14
|
|
20230726,113900,388177940,3420,3420,3420,3420,351
|
|
20230726,113800,386977520,3420,3420,3420,3420,2
|
|
20230726,113700,386970680,3420,3420,3420,3420,1
|
|
20230726,113600,386967260,3420,3420,3420,3420,4
|
|
20230726,113500,386953580,3415,3415,3415,3415,165
|
|
20230726,113400,386390105,3415,3415,3415,3415,32
|
|
20230726,113300,386280825,3415,3415,3415,3415,3
|
|
20230726,113200,386270580,3415,3415,3415,3415,2
|
|
20230726,113100,386263750,3405,3410,3410,3405,1001
|
|
20230726,113000,382854805,3415,3405,3415,3405,1762
|
|
20230726,112900,376848380,3405,3410,3410,3405,77
|
|
20230726,112800,376585835,3410,3410,3410,3410,10
|
|
20230726,112700,376551735,3410,3410,3410,3410,2
|
|
20230726,112600,376544915,3400,3400,3400,3400,0
|
|
20230726,112500,376544915,3400,3410,3410,3400,79
|
|
20230726,112400,376276295,3410,3410,3410,3410,0
|
|
20230726,112300,376276295,3410,3410,3410,3410,2
|
|
20230726,112200,376269475,3410,3410,3410,3400,3344
|
|
20230726,112100,364880240,3415,3410,3415,3410,1160
|
|
20230726,112000,360924480,3415,3415,3415,3415,2
|
|
20230726,111900,360917650,3415,3415,3415,3415,12
|
|
20230726,111800,360876670,3420,3420,3420,3420,32
|
|
20230726,111700,360767230,3420,3420,3420,3420,0
|
|
20230726,111600,360767230,3420,3420,3420,3420,13
|
|
20230726,111500,360722770,3415,3415,3415,3415,204
|
|
20230726,111400,360026110,3420,3420,3420,3420,3
|
|
20230726,111300,360015850,3420,3415,3420,3415,31
|
|
20230726,111200,359909935,3410,3410,3410,3410,45
|
|
20230726,111100,359756485,3405,3405,3405,3405,286
|
|
20230726,111000,358782655,3405,3405,3405,3405,17
|
|
20230726,110900,358724770,3400,3405,3410,3400,1453
|
|
20230726,110800,353783040,3410,3410,3410,3410,1
|
|
20230726,110700,353779630,3405,3410,3415,3405,419
|
|
20230726,110600,352352865,3410,3410,3410,3405,30
|
|
20230726,110500,352250625,3410,3410,3415,3405,24
|
|
20230726,110400,352168825,3405,3410,3410,3405,123
|
|
20230726,110300,351749405,3410,3415,3415,3410,3374
|
|
20230726,110200,340227490,3415,3415,3415,3415,1
|
|
20230726,110100,340224075,3420,3420,3420,3420,12
|
|
20230726,110000,340183035,3420,3425,3425,3420,34
|
|
20230726,105900,340066745,3425,3425,3425,3420,707
|
|
20230726,105800,337648400,3425,3425,3440,3425,1020
|
|
20230726,105700,334147990,3430,3430,3430,3430,10
|
|
20230726,105600,334113690,3430,3430,3430,3430,2
|
|
20230726,105500,334106830,3415,3415,3415,3415,11
|
|
20230726,105400,334069265,3415,3415,3430,3415,39
|
|
20230726,105300,333936050,3415,3415,3415,3415,100
|
|
20230726,105200,333594550,3430,3430,3430,3430,2
|
|
20230726,105100,333587690,3415,3415,3430,3415,2099
|
|
20230726,105000,326417440,3415,3405,3415,3405,34
|
|
20230726,104900,326301600,3415,3405,3415,3405,3301
|
|
20230726,104800,315060160,3405,3405,3405,3405,300
|
|
20230726,104700,314038660,3400,3400,3405,3400,76
|
|
20230726,104600,313780250,3400,3405,3405,3400,622
|
|
20230726,104500,311665320,3405,3400,3405,3400,104
|
|
20230726,104400,311311205,3400,3405,3405,3400,5204
|
|
20230726,104300,293591620,3410,3410,3410,3410,2
|
|
20230726,104200,293584800,3405,3410,3410,3405,3690
|
|
20230726,104100,281015840,3415,3410,3415,3410,11
|
|
20230726,104000,280978305,3410,3415,3415,3410,12
|
|
20230726,103900,280937375,3415,3410,3415,3410,17
|
|
20230726,103800,280879385,3410,3410,3415,3410,17
|
|
20230726,103700,280821405,3410,3420,3420,3410,5737
|
|
20230726,103600,261234555,3425,3430,3430,3425,651
|
|
20230726,103500,259004865,3425,3425,3425,3425,1010
|
|
20230726,103400,255545615,3425,3430,3430,3425,403
|
|
20230726,103300,254165325,3430,3430,3430,3430,4
|
|
20230726,103200,254151605,3435,3425,3435,3425,698
|
|
20230726,103100,251760935,3425,3425,3425,3425,1307
|
|
20230726,103000,247284460,3425,3425,3425,3425,9
|
|
20230726,102900,247253635,3425,3430,3430,3425,1471
|
|
20230726,102800,242212105,3430,3430,3430,3430,13
|
|
20230726,102700,242167515,3435,3440,3440,3435,835
|
|
20230726,102600,239299280,3440,3440,3440,3440,1
|
|
20230726,102500,239295840,3440,3450,3450,3435,6894
|
|
20230726,102400,215550180,3445,3450,3450,3445,47
|
|
20230726,102300,215388260,3450,3445,3450,3445,49
|
|
20230726,102200,215219445,3445,3450,3450,3445,532
|
|
20230726,102100,213386405,3465,3465,3465,3465,2
|
|
20230726,102000,213379475,3465,3465,3465,3465,2
|
|
20230726,101900,213372545,3445,3445,3445,3445,1
|
|
20230726,101800,213369100,3465,3465,3465,3465,2
|
|
20230726,101700,213362170,3445,3465,3465,3445,86
|
|
20230726,101600,213065860,3465,3450,3465,3450,436
|
|
20230726,101500,211561615,3445,3445,3445,3445,54
|
|
20230726,101400,211375585,3460,3445,3460,3445,833
|
|
20230726,101300,208505870,3445,3445,3445,3445,338
|
|
20230726,101200,207341460,3445,3445,3445,3445,1003
|
|
20230726,101100,203886125,3440,3445,3445,3435,5083
|
|
20230726,101000,186378610,3450,3450,3450,3450,168
|
|
20230726,100900,185799010,3450,3450,3450,3450,310
|
|
20230726,100800,184729510,3445,3445,3445,3445,2249
|
|
20230726,100700,176981705,3450,3445,3450,3445,82
|
|
20230726,100600,176698820,3450,3450,3455,3445,172
|
|
20230726,100500,176105425,3450,3460,3475,3450,1875
|
|
20230726,100400,169619665,3485,3485,3485,3485,0
|
|
20230726,100300,169619665,3485,3450,3485,3445,1672
|
|
20230726,100200,163855340,3450,3445,3450,3445,554
|
|
20230726,100100,161946305,3450,3450,3450,3445,13
|
|
20230726,100000,161901465,3445,3455,3455,3445,3122
|
|
20230726,095900,151132755,3450,3450,3450,3450,4151
|
|
20230726,095800,136811805,3455,3460,3460,3455,1692
|
|
20230726,095700,130965935,3455,3460,3460,3455,1679
|
|
20230726,095600,125156600,3470,3470,3470,3470,2
|
|
20230726,095500,125149660,3460,3460,3460,3460,1
|
|
20230726,095400,125146200,3470,3470,3470,3470,2
|
|
20230726,095300,125139260,3470,3470,3470,3470,1
|
|
20230726,095200,125135790,3470,3470,3470,3470,5
|
|
20230726,095100,125118440,3470,3470,3470,3470,2
|
|
20230726,095000,125111500,3465,3465,3465,3465,128
|
|
20230726,094900,124667980,3465,3465,3465,3465,3
|
|
20230726,094800,124657585,3465,3465,3465,3465,0
|
|
20230726,094700,124657585,3465,3465,3465,3465,2
|
|
20230726,094600,124650655,3465,3465,3465,3465,71
|
|
20230726,094500,124404640,3460,3470,3470,3460,9
|
|
20230726,094400,124373455,3465,3460,3465,3460,1320
|
|
20230726,094300,119803755,3465,3465,3465,3460,1398
|
|
20230726,094200,114960785,3470,3470,3470,3470,0
|
|
20230726,094100,114960785,3470,3475,3475,3470,1891
|
|
20230726,094000,108398730,3475,3475,3475,3475,4
|
|
20230726,093900,108384830,3475,3475,3475,3475,11
|
|
20230726,093800,108346605,3475,3475,3475,3470,207
|
|
20230726,093700,107628280,3475,3470,3485,3470,163
|
|
20230726,093600,107061830,3490,3490,3490,3490,2
|
|
20230726,093500,107054850,3490,3465,3490,3465,2562
|
|
20230726,093400,98166680,3465,3465,3465,3465,2
|
|
20230726,093300,98159750,3465,3465,3465,3465,2
|
|
20230726,093200,98152820,3465,3460,3465,3460,141
|
|
20230726,093100,97664925,3460,3470,3470,3460,9534
|
|
20230726,093000,64667585,3470,3470,3470,3470,1
|
|
20230726,092900,64664115,3470,3470,3470,3470,31
|
|
20230726,092800,64556545,3465,3470,3470,3465,921
|
|
20230726,092700,61365275,3470,3470,3470,3470,1009
|
|
20230726,092600,57864045,3470,3470,3470,3470,151
|
|
20230726,092500,57340075,3470,3470,3470,3470,3
|
|
20230726,092400,57329665,3470,3470,3470,3470,0
|
|
20230726,092300,57329665,3470,3465,3470,3465,45
|
|
20230726,092200,57173730,3465,3470,3470,3465,108
|
|
20230726,092100,56799470,3470,3465,3470,3465,99
|
|
20230726,092000,56456425,3460,3465,3465,3460,624
|
|
20230726,091900,54297355,3465,3460,3465,3460,157
|
|
20230726,091800,53753435,3460,3460,3465,3460,1236
|
|
20230726,091700,49476505,3460,3465,3465,3455,1158
|
|
20230726,091600,45475315,3460,3465,3465,3460,504
|
|
20230726,091500,43731455,3465,3465,3465,3465,12
|
|
20230726,091400,43689875,3465,3460,3465,3460,1033
|
|
20230726,091300,40115535,3460,3460,3460,3455,29
|
|
20230726,091200,40015200,3465,3460,3465,3460,449
|
|
20230726,091100,38461645,3470,3460,3470,3460,28
|
|
20230726,091000,38364755,3460,3460,3470,3460,72
|
|
20230726,090900,38115625,3460,3460,3465,3460,1864
|
|
20230726,090800,31663455,3460,3465,3465,3450,1442
|
|
20230726,090700,26678455,3460,3465,3465,3460,1486
|
|
20230726,090600,21534825,3470,3480,3480,3470,1427
|
|
20230726,090500,16581515,3480,3475,3480,3475,1726
|
|
20230726,090400,10583655,3480,3480,3480,3480,150
|
|
20230726,090300,10061655,3480,3480,3480,3480,1
|
|
20230726,090200,10058175,3480,3510,3510,3480,2236
|
|
20230726,090100,2269335,3510,3510,3510,3510,71
|
|
20230726,090000,2020125,3510,3495,3510,3495,578
|