640 lines
33 KiB
CSV
640 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,193700,953786700,18170,18170,18170,18170,676
|
|
20230726,193600,953786700,18170,18170,18170,18170,0
|
|
20230726,193500,953786700,18170,18170,18170,18170,0
|
|
20230726,193400,953786700,18170,18170,18170,18170,0
|
|
20230726,193300,953786700,18170,18170,18170,18170,0
|
|
20230726,193200,953786700,18170,18170,18170,18170,0
|
|
20230726,193100,953786700,18170,18170,18170,18170,0
|
|
20230726,193000,953786700,18170,18170,18170,18170,0
|
|
20230726,192900,953786700,18170,18170,18170,18170,0
|
|
20230726,192800,953786700,18170,18170,18170,18170,0
|
|
20230726,192700,953786700,18170,18170,18170,18170,0
|
|
20230726,192600,953786700,18170,18170,18170,18170,0
|
|
20230726,192500,953786700,18170,18170,18170,18170,0
|
|
20230726,192400,953786700,18170,18170,18170,18170,0
|
|
20230726,192300,953786700,18170,18170,18170,18170,0
|
|
20230726,192200,953786700,18170,18170,18170,18170,0
|
|
20230726,192100,953786700,18170,18170,18170,18170,0
|
|
20230726,192000,953786700,18170,18170,18170,18170,0
|
|
20230726,191900,953786700,18170,18170,18170,18170,0
|
|
20230726,191800,953786700,18170,18170,18170,18170,0
|
|
20230726,191700,953786700,18170,18170,18170,18170,0
|
|
20230726,191600,953786700,18170,18170,18170,18170,0
|
|
20230726,191500,953786700,18170,18170,18170,18170,0
|
|
20230726,191400,953786700,18170,18170,18170,18170,0
|
|
20230726,191300,953786700,18170,18170,18170,18170,0
|
|
20230726,191200,953786700,18170,18170,18170,18170,0
|
|
20230726,191100,953786700,18170,18170,18170,18170,0
|
|
20230726,191000,953786700,18170,18170,18170,18170,0
|
|
20230726,190900,953786700,18170,18170,18170,18170,0
|
|
20230726,190800,953786700,18170,18170,18170,18170,0
|
|
20230726,190700,953786700,18170,18170,18170,18170,676
|
|
20230726,190600,953786700,18170,18170,18170,18170,0
|
|
20230726,190500,953786700,18170,18170,18170,18170,0
|
|
20230726,190400,953786700,18170,18170,18170,18170,0
|
|
20230726,190300,953786700,18170,18170,18170,18170,0
|
|
20230726,190200,953786700,18170,18170,18170,18170,0
|
|
20230726,190100,953786700,18170,18170,18170,18170,0
|
|
20230726,190000,953786700,18170,18170,18170,18170,0
|
|
20230726,185900,953786700,18170,18170,18170,18170,0
|
|
20230726,185800,953786700,18170,18170,18170,18170,0
|
|
20230726,185700,953786700,18170,18170,18170,18170,0
|
|
20230726,185600,953786700,18170,18170,18170,18170,0
|
|
20230726,185500,953786700,18170,18170,18170,18170,0
|
|
20230726,185400,953786700,18170,18170,18170,18170,0
|
|
20230726,185300,953786700,18170,18170,18170,18170,0
|
|
20230726,185200,953786700,18170,18170,18170,18170,0
|
|
20230726,185100,953786700,18170,18170,18170,18170,0
|
|
20230726,185000,953786700,18170,18170,18170,18170,0
|
|
20230726,184900,953786700,18170,18170,18170,18170,0
|
|
20230726,184800,953786700,18170,18170,18170,18170,0
|
|
20230726,184700,953786700,18170,18170,18170,18170,0
|
|
20230726,184600,953786700,18170,18170,18170,18170,0
|
|
20230726,184500,953786700,18170,18170,18170,18170,0
|
|
20230726,184400,953786700,18170,18170,18170,18170,0
|
|
20230726,184300,953786700,18170,18170,18170,18170,0
|
|
20230726,184200,953786700,18170,18170,18170,18170,0
|
|
20230726,184100,953786700,18170,18170,18170,18170,0
|
|
20230726,184000,953786700,18170,18170,18170,18170,0
|
|
20230726,183900,953786700,18170,18170,18170,18170,0
|
|
20230726,183800,953786700,18170,18170,18170,18170,0
|
|
20230726,183700,953786700,18170,18170,18170,18170,676
|
|
20230726,183600,953786700,18170,18170,18170,18170,0
|
|
20230726,183500,953786700,18170,18170,18170,18170,0
|
|
20230726,183400,953786700,18170,18170,18170,18170,0
|
|
20230726,183300,953786700,18170,18170,18170,18170,0
|
|
20230726,183200,953786700,18170,18170,18170,18170,0
|
|
20230726,183100,953786700,18170,18170,18170,18170,0
|
|
20230726,183000,953786700,18170,18170,18170,18170,0
|
|
20230726,182900,953786700,18170,18170,18170,18170,0
|
|
20230726,182800,953786700,18170,18170,18170,18170,0
|
|
20230726,182700,953786700,18170,18170,18170,18170,0
|
|
20230726,182600,953786700,18170,18170,18170,18170,0
|
|
20230726,182500,953786700,18170,18170,18170,18170,0
|
|
20230726,182400,953786700,18170,18170,18170,18170,0
|
|
20230726,182300,953786700,18170,18170,18170,18170,0
|
|
20230726,182200,953786700,18170,18170,18170,18170,0
|
|
20230726,182100,953786700,18170,18170,18170,18170,0
|
|
20230726,182000,953786700,18170,18170,18170,18170,0
|
|
20230726,181900,953786700,18170,18170,18170,18170,0
|
|
20230726,181800,953786700,18170,18170,18170,18170,0
|
|
20230726,181700,953786700,18170,18170,18170,18170,0
|
|
20230726,181600,953786700,18170,18170,18170,18170,0
|
|
20230726,181500,953786700,18170,18170,18170,18170,0
|
|
20230726,181400,953786700,18170,18170,18170,18170,0
|
|
20230726,181300,953786700,18170,18170,18170,18170,0
|
|
20230726,181200,953786700,18170,18170,18170,18170,0
|
|
20230726,181100,953786700,18170,18170,18170,18170,0
|
|
20230726,181000,953786700,18170,18170,18170,18170,0
|
|
20230726,180900,953786700,18170,18170,18170,18170,0
|
|
20230726,180800,953786700,18170,18170,18170,18170,0
|
|
20230726,180700,953786700,18170,18170,18170,18170,676
|
|
20230726,180600,953786700,18170,18170,18170,18170,0
|
|
20230726,180500,953786700,18170,18170,18170,18170,0
|
|
20230726,180400,953786700,18170,18170,18170,18170,0
|
|
20230726,180300,953786700,18170,18170,18170,18170,0
|
|
20230726,180200,953786700,18170,18170,18170,18170,0
|
|
20230726,180100,953786700,18170,18170,18170,18170,0
|
|
20230726,180000,953786700,18170,18170,18170,18170,0
|
|
20230726,175900,953786700,18170,18170,18170,18170,0
|
|
20230726,175800,953786700,18170,18170,18170,18170,0
|
|
20230726,175700,953786700,18170,18170,18170,18170,0
|
|
20230726,175600,953786700,18170,18170,18170,18170,0
|
|
20230726,175500,953786700,18170,18170,18170,18170,0
|
|
20230726,175400,953786700,18170,18170,18170,18170,0
|
|
20230726,175300,953786700,18170,18170,18170,18170,0
|
|
20230726,175200,953786700,18170,18170,18170,18170,0
|
|
20230726,175100,953786700,18170,18170,18170,18170,0
|
|
20230726,175000,953786700,18170,18170,18170,18170,0
|
|
20230726,174900,953786700,18170,18170,18170,18170,0
|
|
20230726,174800,953786700,18170,18170,18170,18170,0
|
|
20230726,174700,953786700,18170,18170,18170,18170,0
|
|
20230726,174600,953786700,18170,18170,18170,18170,0
|
|
20230726,174500,953786700,18170,18170,18170,18170,0
|
|
20230726,174400,953786700,18170,18170,18170,18170,0
|
|
20230726,174300,953786700,18170,18170,18170,18170,0
|
|
20230726,174200,953786700,18170,18170,18170,18170,0
|
|
20230726,174100,953786700,18170,18170,18170,18170,0
|
|
20230726,174000,953786700,18170,18170,18170,18170,0
|
|
20230726,173900,953786700,18170,18170,18170,18170,0
|
|
20230726,173800,953786700,18170,18170,18170,18170,0
|
|
20230726,173700,953786700,18170,18170,18170,18170,676
|
|
20230726,173600,953786700,18170,18170,18170,18170,0
|
|
20230726,173500,953786700,18170,18170,18170,18170,0
|
|
20230726,173400,953786700,18170,18170,18170,18170,0
|
|
20230726,173300,953786700,18170,18170,18170,18170,0
|
|
20230726,173200,953786700,18170,18170,18170,18170,0
|
|
20230726,173100,953786700,18170,18170,18170,18170,0
|
|
20230726,173000,953786700,18170,18170,18170,18170,0
|
|
20230726,172900,953786700,18170,18170,18170,18170,0
|
|
20230726,172800,953786700,18170,18170,18170,18170,0
|
|
20230726,172700,953786700,18170,18170,18170,18170,0
|
|
20230726,172600,953786700,18170,18170,18170,18170,0
|
|
20230726,172500,953786700,18170,18170,18170,18170,0
|
|
20230726,172400,953786700,18170,18170,18170,18170,0
|
|
20230726,172300,953786700,18170,18170,18170,18170,0
|
|
20230726,172200,953786700,18170,18170,18170,18170,0
|
|
20230726,172100,953786700,18170,18170,18170,18170,0
|
|
20230726,172000,953786700,18170,18170,18170,18170,0
|
|
20230726,171900,953786700,18170,18170,18170,18170,0
|
|
20230726,171800,953786700,18170,18170,18170,18170,0
|
|
20230726,171700,953786700,18170,18170,18170,18170,0
|
|
20230726,171600,953786700,18170,18170,18170,18170,0
|
|
20230726,171500,953786700,18170,18170,18170,18170,0
|
|
20230726,171400,953786700,18170,18170,18170,18170,0
|
|
20230726,171300,953786700,18170,18170,18170,18170,0
|
|
20230726,171200,953786700,18170,18170,18170,18170,0
|
|
20230726,171100,953786700,18170,18170,18170,18170,0
|
|
20230726,171000,953786700,18170,18170,18170,18170,0
|
|
20230726,170900,953786700,18170,18170,18170,18170,0
|
|
20230726,170800,953786700,18170,18170,18170,18170,0
|
|
20230726,170700,953786700,18170,18170,18170,18170,676
|
|
20230726,170600,953786700,18170,18170,18170,18170,0
|
|
20230726,170500,953786700,18170,18170,18170,18170,0
|
|
20230726,170400,953786700,18170,18170,18170,18170,0
|
|
20230726,170300,953786700,18170,18170,18170,18170,0
|
|
20230726,170200,953786700,18170,18170,18170,18170,0
|
|
20230726,170100,953786700,18170,18170,18170,18170,0
|
|
20230726,170000,953786700,18170,18170,18170,18170,0
|
|
20230726,165900,953786700,18170,18170,18170,18170,0
|
|
20230726,165800,953786700,18170,18170,18170,18170,0
|
|
20230726,165700,953786700,18170,18170,18170,18170,0
|
|
20230726,165600,953786700,18170,18170,18170,18170,0
|
|
20230726,165500,953786700,18170,18170,18170,18170,0
|
|
20230726,165400,953786700,18170,18170,18170,18170,0
|
|
20230726,165300,953786700,18170,18170,18170,18170,0
|
|
20230726,165200,953786700,18170,18170,18170,18170,0
|
|
20230726,165100,953786700,18170,18170,18170,18170,0
|
|
20230726,165000,953786700,18170,18170,18170,18170,0
|
|
20230726,164900,953786700,18170,18170,18170,18170,0
|
|
20230726,164800,953786700,18170,18170,18170,18170,0
|
|
20230726,164700,953786700,18170,18170,18170,18170,0
|
|
20230726,164600,953786700,18170,18170,18170,18170,0
|
|
20230726,164500,953786700,18170,18170,18170,18170,0
|
|
20230726,164400,953786700,18170,18170,18170,18170,0
|
|
20230726,164300,953786700,18170,18170,18170,18170,0
|
|
20230726,164200,953786700,18170,18170,18170,18170,0
|
|
20230726,164100,953786700,18170,18170,18170,18170,0
|
|
20230726,164000,953786700,18170,18170,18170,18170,0
|
|
20230726,163900,953786700,18170,18170,18170,18170,0
|
|
20230726,163800,953786700,18170,18170,18170,18170,0
|
|
20230726,163700,953786700,18170,18170,18170,18170,676
|
|
20230726,163600,953786700,18170,18170,18170,18170,0
|
|
20230726,163500,953786700,18170,18170,18170,18170,0
|
|
20230726,163400,953786700,18170,18170,18170,18170,0
|
|
20230726,163300,953786700,18170,18170,18170,18170,0
|
|
20230726,163200,953786700,18170,18170,18170,18170,0
|
|
20230726,163100,953786700,18170,18170,18170,18170,0
|
|
20230726,163000,953786700,18170,18170,18170,18170,0
|
|
20230726,162900,953786700,18170,18170,18170,18170,0
|
|
20230726,162800,953786700,18170,18170,18170,18170,0
|
|
20230726,162700,953786700,18170,18170,18170,18170,0
|
|
20230726,162600,953786700,18170,18170,18170,18170,0
|
|
20230726,162500,953786700,18170,18170,18170,18170,0
|
|
20230726,162400,953786700,18170,18170,18170,18170,0
|
|
20230726,162300,953786700,18170,18170,18170,18170,0
|
|
20230726,162200,953786700,18170,18170,18170,18170,0
|
|
20230726,162100,953786700,18170,18170,18170,18170,0
|
|
20230726,162000,953786700,18170,18170,18170,18170,0
|
|
20230726,161900,953786700,18170,18170,18170,18170,0
|
|
20230726,161800,953786700,18170,18170,18170,18170,0
|
|
20230726,161700,953786700,18170,18170,18170,18170,0
|
|
20230726,161600,953786700,18170,18170,18170,18170,0
|
|
20230726,161500,953786700,18170,18170,18170,18170,0
|
|
20230726,161400,953786700,18170,18170,18170,18170,0
|
|
20230726,161300,953786700,18170,18170,18170,18170,0
|
|
20230726,161200,953786700,18170,18170,18170,18170,0
|
|
20230726,161100,953786700,18170,18170,18170,18170,0
|
|
20230726,161000,953786700,18170,18170,18170,18170,0
|
|
20230726,160900,953786700,18170,18170,18170,18170,0
|
|
20230726,160800,953786700,18170,18170,18170,18170,0
|
|
20230726,160700,953786700,18170,18170,18170,18170,676
|
|
20230726,160600,953786700,18170,18170,18170,18170,0
|
|
20230726,160500,953786700,18170,18170,18170,18170,0
|
|
20230726,160400,953786700,18170,18170,18170,18170,0
|
|
20230726,160300,953786700,18170,18170,18170,18170,0
|
|
20230726,160200,953786700,18170,18170,18170,18170,0
|
|
20230726,160100,953786700,18170,18170,18170,18170,0
|
|
20230726,160000,953786700,18170,18170,18170,18170,0
|
|
20230726,155900,953786700,18170,18170,18170,18170,0
|
|
20230726,155800,953786700,18170,18170,18170,18170,0
|
|
20230726,155700,953786700,18170,18170,18170,18170,0
|
|
20230726,155600,953786700,18170,18170,18170,18170,0
|
|
20230726,155500,953786700,18170,18170,18170,18170,0
|
|
20230726,155400,953786700,18170,18170,18170,18170,0
|
|
20230726,155300,953786700,18170,18170,18170,18170,0
|
|
20230726,155200,953786700,18170,18170,18170,18170,0
|
|
20230726,155100,953786700,18170,18170,18170,18170,0
|
|
20230726,155000,953786700,18170,18170,18170,18170,0
|
|
20230726,154900,953786700,18170,18170,18170,18170,0
|
|
20230726,154800,953786700,18170,18170,18170,18170,0
|
|
20230726,154700,953786700,18170,18170,18170,18170,0
|
|
20230726,154600,953786700,18170,18170,18170,18170,0
|
|
20230726,154500,953786700,18170,18170,18170,18170,0
|
|
20230726,154400,953786700,18170,18170,18170,18170,0
|
|
20230726,154300,953786700,18170,18170,18170,18170,0
|
|
20230726,154200,953786700,18170,18170,18170,18170,0
|
|
20230726,154100,953786700,18170,18170,18170,18170,0
|
|
20230726,154000,953786700,18170,18170,18170,18170,0
|
|
20230726,153900,953786700,18170,18170,18170,18170,0
|
|
20230726,153800,953786700,18170,18170,18170,18170,0
|
|
20230726,153700,953786700,18170,18170,18170,18170,676
|
|
20230726,153600,953786700,18170,18170,18170,18170,0
|
|
20230726,153500,953786700,18170,18170,18170,18170,0
|
|
20230726,153400,953786700,18170,18170,18170,18170,0
|
|
20230726,153300,953786700,18170,18170,18170,18170,0
|
|
20230726,153200,953786700,18170,18170,18170,18170,0
|
|
20230726,153100,953786700,18170,18170,18170,18170,0
|
|
20230726,153000,953786700,18170,18170,18170,18170,676
|
|
20230726,152900,941503780,18250,18250,18250,18250,0
|
|
20230726,152800,941503780,18250,18250,18250,18250,0
|
|
20230726,152700,941503780,18250,18250,18250,18250,0
|
|
20230726,152600,941503780,18250,18250,18250,18250,0
|
|
20230726,152500,941503780,18250,18250,18250,18250,0
|
|
20230726,152400,941503780,18250,18250,18250,18250,0
|
|
20230726,152300,941503780,18250,18250,18250,18250,0
|
|
20230726,152200,941503780,18250,18250,18250,18250,0
|
|
20230726,152100,941503780,18250,18250,18250,18250,0
|
|
20230726,152000,941503780,18250,18250,18250,18250,0
|
|
20230726,151900,941503780,18250,18200,18250,18200,61
|
|
20230726,151800,940390880,18200,18200,18200,18200,1
|
|
20230726,151700,940372680,18250,18250,18250,18250,0
|
|
20230726,151600,940372680,18250,18250,18250,18250,0
|
|
20230726,151500,940372680,18250,18250,18250,18250,0
|
|
20230726,151400,940372680,18250,18250,18250,18250,0
|
|
20230726,151300,940372680,18250,18250,18250,18250,2
|
|
20230726,151200,940336180,18170,18170,18170,18170,1
|
|
20230726,151100,940318010,18170,18170,18170,18170,78
|
|
20230726,151000,938900750,18250,18180,18250,18180,5
|
|
20230726,150900,938809710,18180,18180,18180,18180,2
|
|
20230726,150800,938773350,18170,18190,18190,18170,37
|
|
20230726,150700,938100900,18200,18200,18200,18200,102
|
|
20230726,150600,936244500,18250,18250,18250,18250,7
|
|
20230726,150500,936116750,18200,18200,18200,18200,250
|
|
20230726,150400,931566750,18260,18260,18260,18260,0
|
|
20230726,150300,931566750,18260,18260,18260,18260,0
|
|
20230726,150200,931566750,18260,18260,18260,18260,1
|
|
20230726,150100,931548490,18250,18250,18250,18250,0
|
|
20230726,150000,931548490,18250,18250,18250,18250,96
|
|
20230726,145900,929796490,18200,18250,18250,18200,12
|
|
20230726,145800,929577590,18220,18220,18220,18220,10
|
|
20230726,145700,929395390,18230,18250,18250,18230,9
|
|
20230726,145600,929231210,18250,18250,18250,18250,0
|
|
20230726,145500,929231210,18250,18250,18250,18250,0
|
|
20230726,145400,929231210,18250,18250,18250,18250,0
|
|
20230726,145300,929231210,18250,18250,18250,18250,2
|
|
20230726,145200,929194710,18220,18240,18240,18220,207
|
|
20230726,145100,925422930,18250,18250,18250,18250,2
|
|
20230726,145000,925386430,18240,18240,18260,18240,17
|
|
20230726,144900,925076290,18250,18260,18260,18250,14
|
|
20230726,144800,924820770,18280,18250,18280,18240,61
|
|
20230726,144700,923705900,18290,18290,18290,18290,0
|
|
20230726,144600,923705900,18290,18290,18290,18290,0
|
|
20230726,144500,923705900,18290,18290,18290,18290,0
|
|
20230726,144400,923705900,18290,18290,18290,18290,50
|
|
20230726,144300,922791400,18290,18290,18290,18290,0
|
|
20230726,144200,922791400,18290,18290,18290,18290,0
|
|
20230726,144100,922791400,18290,18290,18290,18290,3
|
|
20230726,144000,922736530,18290,18290,18290,18290,1
|
|
20230726,143900,922718240,18290,18290,18290,18290,0
|
|
20230726,143800,922718240,18290,18290,18290,18290,0
|
|
20230726,143700,922718240,18290,18290,18290,18290,0
|
|
20230726,143600,922718240,18290,18290,18290,18290,0
|
|
20230726,143500,922718240,18290,18290,18290,18290,7
|
|
20230726,143400,922590210,18300,18260,18300,18260,620
|
|
20230726,143300,911250150,18270,18270,18270,18270,0
|
|
20230726,143200,911250150,18270,18270,18270,18270,4
|
|
20230726,143100,911177070,18270,18210,18270,18210,3
|
|
20230726,143000,911122380,18280,18270,18280,18270,112
|
|
20230726,142900,909076120,18270,18270,18270,18270,1
|
|
20230726,142800,909057850,18270,18270,18270,18270,0
|
|
20230726,142700,909057850,18270,18270,18270,18270,2
|
|
20230726,142600,909021310,18270,18270,18270,18270,0
|
|
20230726,142500,909021310,18270,18270,18270,18270,0
|
|
20230726,142400,909021310,18270,18270,18270,18270,0
|
|
20230726,142300,909021310,18270,18270,18270,18270,1
|
|
20230726,142200,909003040,18080,18190,18190,18080,27
|
|
20230726,142100,908513420,18270,18270,18270,18270,0
|
|
20230726,142000,908513420,18270,18270,18270,18270,45
|
|
20230726,141900,907691270,18270,18270,18270,18270,1
|
|
20230726,141800,907673000,18270,18240,18270,18240,9
|
|
20230726,141700,907508810,18230,18220,18230,18220,64
|
|
20230726,141600,906342580,18220,18230,18230,18220,2
|
|
20230726,141500,906306130,18240,18240,18240,18240,0
|
|
20230726,141400,906306130,18240,18240,18240,18240,0
|
|
20230726,141300,906306130,18240,18240,18240,18240,2
|
|
20230726,141200,906269650,18120,18140,18140,18120,250
|
|
20230726,141100,901737130,18250,18250,18250,18250,100
|
|
20230726,141000,899912130,18250,18250,18250,18250,0
|
|
20230726,140900,899912130,18250,18220,18250,18220,3
|
|
20230726,140800,899857440,18220,18220,18220,18220,0
|
|
20230726,140700,899857440,18220,18220,18220,18220,4
|
|
20230726,140600,899784560,18220,18220,18220,18220,0
|
|
20230726,140500,899784560,18220,18220,18220,18220,1
|
|
20230726,140400,899766340,18230,18230,18230,18230,1
|
|
20230726,140300,899748110,18240,18240,18240,18240,0
|
|
20230726,140200,899748110,18240,17990,18240,17990,1131
|
|
20230726,140100,879390020,17990,17980,17990,17970,277
|
|
20230726,140000,874408670,17970,18000,18000,17970,198
|
|
20230726,135900,870845030,18000,18060,18060,18000,2283
|
|
20230726,135800,829719170,18060,18060,18060,18060,10
|
|
20230726,135700,829538570,18050,18110,18110,18050,2082
|
|
20230726,135600,791954730,18090,18090,18090,18050,1422
|
|
20230726,135500,766245020,18200,18120,18200,18090,332
|
|
20230726,135400,760227020,18270,18270,18270,18270,0
|
|
20230726,135300,760227020,18270,18240,18270,18090,39
|
|
20230726,135200,759519240,18200,18200,18200,18200,0
|
|
20230726,135100,759519240,18200,18200,18200,18200,0
|
|
20230726,135000,759519240,18200,18200,18200,18200,123
|
|
20230726,134900,757280640,18200,18200,18200,18200,89
|
|
20230726,134800,755660840,18080,18080,18080,18080,0
|
|
20230726,134700,755660840,18080,18080,18200,18080,35
|
|
20230726,134600,755027920,18190,18080,18190,18080,123
|
|
20230726,134500,752799680,18080,18080,18080,18080,0
|
|
20230726,134400,752799680,18080,18110,18110,18080,125
|
|
20230726,134300,750537990,18110,18110,18110,18110,0
|
|
20230726,134200,750537990,18110,18190,18190,18110,210
|
|
20230726,134100,746734090,18190,18190,18190,18120,151
|
|
20230726,134000,743988280,18200,18200,18200,18200,20
|
|
20230726,133900,743624280,18200,18200,18200,18200,402
|
|
20230726,133800,736307880,18200,18200,18200,18200,100
|
|
20230726,133700,734487880,18200,18200,18200,18200,0
|
|
20230726,133600,734487880,18200,18190,18200,18190,58
|
|
20230726,133500,733432400,18190,18190,18190,18190,17
|
|
20230726,133400,733123170,18190,18190,18190,18190,0
|
|
20230726,133300,733123170,18190,18190,18190,18190,125
|
|
20230726,133200,730849420,18190,18100,18190,18100,55
|
|
20230726,133100,729849240,18100,18100,18100,18100,5
|
|
20230726,133000,729758740,18190,18190,18190,18190,57
|
|
20230726,132900,728721910,18180,18180,18180,18180,72
|
|
20230726,132800,727412950,18190,18180,18190,18180,104
|
|
20230726,132700,725521230,18040,18050,18050,18020,48
|
|
20230726,132600,724655030,18010,18100,18100,18010,2204
|
|
20230726,132500,684910830,18100,18180,18200,18100,1700
|
|
20230726,132400,654072280,18180,18280,18280,18180,1150
|
|
20230726,132300,633128690,18320,18310,18320,18310,147
|
|
20230726,132200,630436570,18310,18310,18310,18310,0
|
|
20230726,132100,630436570,18310,18310,18310,18310,79
|
|
20230726,132000,628990080,18300,18290,18300,18290,45
|
|
20230726,131900,628166590,18280,18280,18280,18280,10
|
|
20230726,131800,627983790,18200,18200,18200,18200,0
|
|
20230726,131700,627983790,18200,18200,18200,18200,0
|
|
20230726,131600,627983790,18200,18300,18300,18200,120
|
|
20230726,131500,625792470,18290,18290,18290,18290,0
|
|
20230726,131400,625792470,18290,18290,18290,18210,243
|
|
20230726,131300,621348250,18210,18200,18210,18200,31
|
|
20230726,131200,620784030,18200,18200,18200,18200,0
|
|
20230726,131100,620784030,18200,18200,18200,18200,0
|
|
20230726,131000,620784030,18200,18200,18200,18200,270
|
|
20230726,130900,615870030,18310,18310,18310,18310,130
|
|
20230726,130800,613489730,18290,18220,18290,18200,630
|
|
20230726,130700,602008300,18220,18290,18290,18220,14
|
|
20230726,130600,601753150,18230,18230,18230,18230,530
|
|
20230726,130500,592091250,18220,18220,18220,18220,37
|
|
20230726,130400,591417110,18230,18230,18230,18230,197
|
|
20230726,130300,587825800,18230,18230,18230,18230,0
|
|
20230726,130200,587825800,18230,18230,18230,18230,10
|
|
20230726,130100,587643500,18230,18230,18230,18230,0
|
|
20230726,130000,587643500,18230,18290,18290,18230,500
|
|
20230726,125900,578521100,18300,18300,18300,18300,61
|
|
20230726,125800,577404800,18310,18310,18310,18310,0
|
|
20230726,125700,577404800,18310,18310,18310,18310,11
|
|
20230726,125600,577203390,18310,18310,18310,18310,0
|
|
20230726,125500,577203390,18310,18310,18310,18310,10
|
|
20230726,125400,577020290,18310,18310,18310,18310,0
|
|
20230726,125300,577020290,18310,18310,18310,18310,0
|
|
20230726,125200,577020290,18310,18310,18310,18310,0
|
|
20230726,125100,577020290,18310,18310,18310,18310,1
|
|
20230726,125000,577001980,18300,18300,18300,18300,0
|
|
20230726,124900,577001980,18300,18310,18310,18300,133
|
|
20230726,124800,574567750,18300,18300,18310,18300,163
|
|
20230726,124700,571584230,18310,18310,18310,18310,0
|
|
20230726,124600,571584230,18310,18310,18310,18310,0
|
|
20230726,124500,571584230,18310,18310,18310,18310,0
|
|
20230726,124400,571584230,18310,18310,18310,18310,10
|
|
20230726,124300,571401130,18310,18310,18310,18310,0
|
|
20230726,124200,571401130,18310,18310,18310,18310,10
|
|
20230726,124100,571218030,18350,18270,18350,18270,58
|
|
20230726,124000,570157410,18270,18270,18270,18270,107
|
|
20230726,123900,568202520,18270,18260,18270,18260,45
|
|
20230726,123800,567380720,18270,18270,18270,18270,21
|
|
20230726,123700,566997050,18270,18270,18270,18270,0
|
|
20230726,123600,566997050,18270,18280,18280,18270,16
|
|
20230726,123500,566704610,18290,18290,18290,18290,1
|
|
20230726,123400,566686320,18290,18310,18310,18290,309
|
|
20230726,123300,561031310,18360,18360,18360,18360,200
|
|
20230726,123200,557359310,18360,18360,18360,18360,14
|
|
20230726,123100,557102270,18360,18360,18360,18360,14
|
|
20230726,123000,556845230,18360,18360,18360,18360,0
|
|
20230726,122900,556845230,18360,18360,18360,18360,0
|
|
20230726,122800,556845230,18360,18360,18360,18360,11
|
|
20230726,122700,556643270,18350,18350,18350,18350,0
|
|
20230726,122600,556643270,18350,18350,18350,18350,1
|
|
20230726,122500,556624920,18350,18350,18350,18350,101
|
|
20230726,122400,554771570,18300,18300,18300,18300,112
|
|
20230726,122300,552721970,18300,18350,18350,18300,155
|
|
20230726,122200,549883130,18350,18350,18350,18350,0
|
|
20230726,122100,549883130,18350,18350,18350,18350,30
|
|
20230726,122000,549332630,18300,18300,18300,18300,0
|
|
20230726,121900,549332630,18300,18300,18300,18300,0
|
|
20230726,121800,549332630,18300,18300,18300,18300,0
|
|
20230726,121700,549332630,18300,18300,18300,18300,0
|
|
20230726,121600,549332630,18300,18300,18300,18300,45
|
|
20230726,121500,548509130,18300,18300,18300,18300,39
|
|
20230726,121400,547795430,18300,18310,18310,18300,15
|
|
20230726,121300,547520820,18310,18300,18310,18300,7
|
|
20230726,121200,547392710,18310,18310,18310,18310,1
|
|
20230726,121100,547374400,18350,18350,18350,18350,5
|
|
20230726,121000,547282650,18360,18360,18360,18360,0
|
|
20230726,120900,547282650,18360,18360,18360,18360,0
|
|
20230726,120800,547282650,18360,18360,18360,18360,1
|
|
20230726,120700,547264290,18360,18360,18360,18360,1
|
|
20230726,120600,547245930,18290,18290,18290,18290,0
|
|
20230726,120500,547245930,18290,18290,18290,18290,0
|
|
20230726,120400,547245930,18290,18290,18290,18290,0
|
|
20230726,120300,547245930,18290,18290,18290,18290,0
|
|
20230726,120200,547245930,18290,18290,18290,18290,9
|
|
20230726,120100,547081320,18300,18300,18300,18300,0
|
|
20230726,120000,547081320,18300,18300,18300,18300,100
|
|
20230726,115900,545251320,18300,18290,18300,18290,42
|
|
20230726,115800,544483130,18290,18290,18290,18290,8
|
|
20230726,115700,544336810,18300,18300,18300,18300,169
|
|
20230726,115600,541244110,18300,18310,18310,18300,35
|
|
20230726,115500,540603600,18310,18310,18310,18310,200
|
|
20230726,115400,536941600,18310,18310,18310,18310,0
|
|
20230726,115300,536941600,18310,18460,18460,18310,28
|
|
20230726,115200,536428440,18330,18330,18330,18330,3
|
|
20230726,115100,536373450,18460,18460,18460,18460,10
|
|
20230726,115000,536188850,18460,18470,18470,18460,11
|
|
20230726,114900,535985780,18300,18380,18380,18300,2850
|
|
20230726,114800,483807200,18500,18500,18500,18500,0
|
|
20230726,114700,483807200,18500,18500,18500,18500,0
|
|
20230726,114600,483807200,18500,18500,18500,18500,3
|
|
20230726,114500,483751700,18400,18400,18400,18400,0
|
|
20230726,114400,483751700,18400,18400,18400,18400,0
|
|
20230726,114300,483751700,18400,18400,18400,18400,6
|
|
20230726,114200,483641300,18370,18380,18380,18370,28
|
|
20230726,114100,483126930,18380,18460,18460,18380,17
|
|
20230726,114000,482814040,18470,18500,18500,18470,2
|
|
20230726,113900,482777070,18370,18370,18370,18370,0
|
|
20230726,113800,482777070,18370,18370,18370,18370,0
|
|
20230726,113700,482777070,18370,18370,18370,18370,35
|
|
20230726,113600,482134120,18380,18380,18380,18380,66
|
|
20230726,113500,480921040,18380,18380,18380,18380,25
|
|
20230726,113400,480461540,18510,18510,18510,18510,0
|
|
20230726,113300,480461540,18510,18510,18510,18510,0
|
|
20230726,113200,480461540,18510,18510,18510,18510,0
|
|
20230726,113100,480461540,18510,18470,18510,18470,216
|
|
20230726,113000,476469620,18500,18500,18500,18500,1
|
|
20230726,112900,476451120,18510,18510,18510,18510,0
|
|
20230726,112800,476451120,18510,18510,18510,18510,0
|
|
20230726,112700,476451120,18510,18510,18510,18510,1
|
|
20230726,112600,476432610,18350,18350,18350,18350,69
|
|
20230726,112500,475166460,18350,18350,18350,18350,64
|
|
20230726,112400,473992060,18350,18350,18350,18350,10
|
|
20230726,112300,473808560,18330,18330,18330,18330,0
|
|
20230726,112200,473808560,18330,18330,18330,18330,36
|
|
20230726,112100,473148680,18320,18320,18320,18320,0
|
|
20230726,112000,473148680,18320,18320,18320,18320,17
|
|
20230726,111900,472837240,18310,18310,18310,18310,0
|
|
20230726,111800,472837240,18310,18310,18310,18310,0
|
|
20230726,111700,472837240,18310,18320,18320,18310,116
|
|
20230726,111600,470712280,18320,18330,18330,18320,19
|
|
20230726,111500,470364180,18330,18330,18330,18330,1
|
|
20230726,111400,470345850,18330,18330,18330,18330,1
|
|
20230726,111300,470327520,18330,18330,18330,18330,25
|
|
20230726,111200,469869270,18330,18330,18330,18330,3
|
|
20230726,111100,469814280,18350,18360,18360,18350,21
|
|
20230726,111000,469428830,18360,18350,18360,18350,94
|
|
20230726,110900,467703920,18350,18350,18350,18350,2
|
|
20230726,110800,467667220,18320,18330,18330,18320,104
|
|
20230726,110700,465761180,18350,18350,18350,18340,18
|
|
20230726,110600,465430960,18380,18380,18380,18380,10
|
|
20230726,110500,465247160,18350,18350,18350,18350,0
|
|
20230726,110400,465247160,18350,18350,18350,18350,0
|
|
20230726,110300,465247160,18350,18350,18350,18350,3
|
|
20230726,110200,465192110,18420,18420,18420,18420,10
|
|
20230726,110100,465007910,18350,18350,18350,18350,126
|
|
20230726,110000,462695810,18340,18340,18340,18340,0
|
|
20230726,105900,462695810,18340,18340,18340,18340,0
|
|
20230726,105800,462695810,18340,18340,18340,18340,0
|
|
20230726,105700,462695810,18340,18340,18340,18340,0
|
|
20230726,105600,462695810,18340,18340,18340,18340,0
|
|
20230726,105500,462695810,18340,18340,18340,18340,0
|
|
20230726,105400,462695810,18340,18340,18340,18340,0
|
|
20230726,105300,462695810,18340,18340,18340,18340,50
|
|
20230726,105200,461778810,18330,18330,18330,18330,0
|
|
20230726,105100,461778810,18330,18330,18330,18330,0
|
|
20230726,105000,461778810,18330,18400,18410,18330,204
|
|
20230726,104900,458024470,18360,18360,18360,18360,65
|
|
20230726,104800,456831070,18320,18360,18360,18320,1348
|
|
20230726,104700,432094120,18370,18400,18400,18370,1000
|
|
20230726,104600,413723430,18400,18370,18400,18370,659
|
|
20230726,104500,401609290,18380,18380,18380,18380,0
|
|
20230726,104400,401609290,18380,18380,18380,18380,2268
|
|
20230726,104300,359923450,18380,18380,18380,18380,80
|
|
20230726,104200,358453050,18380,18380,18380,18380,47
|
|
20230726,104100,357589190,18400,18400,18400,18400,150
|
|
20230726,104000,354829190,18410,18410,18410,18410,0
|
|
20230726,103900,354829190,18410,18410,18410,18410,0
|
|
20230726,103800,354829190,18410,18430,18430,18390,60
|
|
20230726,103700,353725570,18390,18380,18390,18380,48
|
|
20230726,103600,352842860,18380,18380,18380,18380,0
|
|
20230726,103500,352842860,18380,18380,18380,18380,23
|
|
20230726,103400,352420120,18380,18380,18380,18380,33
|
|
20230726,103300,351813580,18390,18390,18390,18390,135
|
|
20230726,103200,349330930,18390,18400,18400,18390,15
|
|
20230726,103100,349055000,18400,18400,18400,18400,190
|
|
20230726,103000,345559000,18400,18420,18420,18400,1384
|
|
20230726,102900,320065920,18450,18450,18450,18450,99
|
|
20230726,102800,318239370,18450,18450,18450,18450,108
|
|
20230726,102700,316246770,18450,18420,18450,18420,69
|
|
20230726,102600,314975490,18430,18430,18450,18430,103
|
|
20230726,102500,313075200,18430,18450,18450,18430,99
|
|
20230726,102400,311250610,18420,18420,18450,18420,865
|
|
20230726,102300,295316860,18430,18430,18430,18430,307
|
|
20230726,102200,289658850,18440,18440,18440,18440,146
|
|
20230726,102100,286966610,18430,18430,18430,18430,0
|
|
20230726,102000,286966610,18430,18420,18430,18420,98
|
|
20230726,101900,285160640,18390,18390,18390,18390,33
|
|
20230726,101800,284553770,18380,18380,18380,18380,0
|
|
20230726,101700,284553770,18380,18380,18380,18380,4
|
|
20230726,101600,284480250,18360,18360,18360,18360,0
|
|
20230726,101500,284480250,18360,18360,18360,18360,0
|
|
20230726,101400,284480250,18360,18360,18360,18360,0
|
|
20230726,101300,284480250,18360,18360,18360,18360,0
|
|
20230726,101200,284480250,18360,18360,18360,18360,43
|
|
20230726,101100,283690770,18360,18360,18360,18360,2
|
|
20230726,101000,283654050,18350,18350,18350,18350,12
|
|
20230726,100900,283433850,18370,18410,18410,18370,177
|
|
20230726,100800,280181910,18400,18440,18440,18400,1732
|
|
20230726,100700,248275430,18440,18450,18450,18440,81
|
|
20230726,100600,246781750,18440,18440,18440,18440,287
|
|
20230726,100500,241489470,18450,18480,18480,18450,351
|
|
20230726,100400,235011210,18450,18450,18450,18450,0
|
|
20230726,100300,235011210,18450,18450,18450,18450,5
|
|
20230726,100200,234918960,18510,18510,18510,18510,101
|
|
20230726,100100,233049450,18530,18500,18530,18480,1117
|
|
20230726,100000,212384880,18510,18530,18530,18510,492
|
|
20230726,095900,203276660,18530,18570,18570,18530,2386
|
|
20230726,095800,159030930,18570,18570,18570,18570,4
|
|
20230726,095700,158956650,18560,18570,18570,18560,200
|
|
20230726,095600,155244600,18570,18570,18570,18570,0
|
|
20230726,095500,155244600,18570,18570,18570,18570,0
|
|
20230726,095400,155244600,18570,18580,18580,18570,21
|
|
20230726,095300,154854610,18630,18630,18630,18630,0
|
|
20230726,095200,154854610,18630,18630,18630,18630,0
|
|
20230726,095100,154854610,18630,18630,18630,18630,0
|
|
20230726,095000,154854610,18630,18630,18630,18630,0
|
|
20230726,094900,154854610,18630,18630,18630,18630,3
|
|
20230726,094800,154798720,18560,18560,18630,18550,57
|
|
20230726,094700,153737330,18550,18550,18550,18550,0
|
|
20230726,094600,153737330,18550,18550,18550,18550,4
|
|
20230726,094500,153663130,18540,18540,18540,18540,407
|
|
20230726,094400,146117350,18540,18670,18670,18540,267
|
|
20230726,094300,141152000,18730,18730,18730,18730,0
|
|
20230726,094200,141152000,18730,18710,18730,18710,200
|
|
20230726,094100,137408530,18710,18620,18730,18620,310
|
|
20230726,094000,131632840,18550,18550,18550,18550,50
|
|
20230726,093900,130705340,18540,18540,18540,18540,26
|
|
20230726,093800,130223300,18550,18550,18550,18550,0
|
|
20230726,093700,130223300,18550,18540,18550,18540,248
|
|
20230726,093600,125624460,18530,18550,18550,18530,275
|
|
20230726,093500,120527950,18550,18580,18580,18550,239
|
|
20230726,093400,116092910,18570,18580,18580,18570,132
|
|
20230726,093300,113641500,18580,18580,18580,18580,0
|
|
20230726,093200,113641500,18580,18580,18580,18580,10
|
|
20230726,093100,113455700,18580,18610,18610,18580,200
|
|
20230726,093000,109739320,18600,18600,18600,18600,55
|
|
20230726,092900,108716320,18600,18600,18600,18600,1
|
|
20230726,092800,108697720,18600,18600,18600,18600,26
|
|
20230726,092700,108214120,18560,18560,18560,18560,0
|
|
20230726,092600,108214120,18560,18560,18560,18530,133
|
|
20230726,092500,105746610,18550,18560,18560,18550,161
|
|
20230726,092400,102758580,18560,18600,18600,18560,95
|
|
20230726,092300,100993380,18560,18600,18620,18560,19
|
|
20230726,092200,100639980,18610,18600,18620,18600,11
|
|
20230726,092100,100435240,18630,18670,18750,18600,264
|
|
20230726,092000,95516000,18680,18670,18680,18660,338
|
|
20230726,091900,89206550,18700,18730,18730,18700,494
|
|
20230726,091800,79964860,18830,18750,18830,18710,177
|
|
20230726,091700,76650620,18750,18750,18750,18750,2
|
|
20230726,091600,76613120,18740,18740,18750,18740,115
|
|
20230726,091500,74457980,18740,18740,18740,18740,2
|
|
20230726,091400,74420500,18900,18900,18900,18900,0
|
|
20230726,091300,74420500,18900,18900,18900,18900,0
|
|
20230726,091200,74420500,18900,18900,18900,18900,1
|
|
20230726,091100,74401600,18920,18650,18940,18650,2019
|
|
20230726,091000,36698460,18660,18650,18660,18650,462
|
|
20230726,090900,28081550,18950,18670,18950,18650,83
|
|
20230726,090800,26529720,19000,19000,19000,19000,0
|
|
20230726,090700,26529720,19000,18780,19000,18630,456
|
|
20230726,090600,17983640,19050,19050,19050,19050,0
|
|
20230726,090500,17983640,19050,19050,19050,19050,0
|
|
20230726,090400,17983640,19050,19070,19070,18800,97
|
|
20230726,090300,16158020,19070,19090,19090,18850,212
|
|
20230726,090200,12151550,18900,18910,18910,18900,284
|
|
20230726,090100,6781890,18960,19000,19000,18960,330
|
|
20230726,090000,516950,19010,19160,19160,19010,27
|