642 lines
30 KiB
CSV
642 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,193900,555539670,9810,9810,9810,9810,1023
|
|
20230726,193800,555539670,9810,9810,9810,9810,0
|
|
20230726,193700,555539670,9810,9810,9810,9810,0
|
|
20230726,193600,555539670,9810,9810,9810,9810,0
|
|
20230726,193500,555539670,9810,9810,9810,9810,0
|
|
20230726,193400,555539670,9810,9810,9810,9810,0
|
|
20230726,193300,555539670,9810,9810,9810,9810,0
|
|
20230726,193200,555539670,9810,9810,9810,9810,0
|
|
20230726,193100,555539670,9810,9810,9810,9810,0
|
|
20230726,193000,555539670,9810,9810,9810,9810,0
|
|
20230726,192900,555539670,9810,9810,9810,9810,0
|
|
20230726,192800,555539670,9810,9810,9810,9810,0
|
|
20230726,192700,555539670,9810,9810,9810,9810,0
|
|
20230726,192600,555539670,9810,9810,9810,9810,0
|
|
20230726,192500,555539670,9810,9810,9810,9810,0
|
|
20230726,192400,555539670,9810,9810,9810,9810,0
|
|
20230726,192300,555539670,9810,9810,9810,9810,0
|
|
20230726,192200,555539670,9810,9810,9810,9810,0
|
|
20230726,192100,555539670,9810,9810,9810,9810,0
|
|
20230726,192000,555539670,9810,9810,9810,9810,0
|
|
20230726,191900,555539670,9810,9810,9810,9810,0
|
|
20230726,191800,555539670,9810,9810,9810,9810,0
|
|
20230726,191700,555539670,9810,9810,9810,9810,0
|
|
20230726,191600,555539670,9810,9810,9810,9810,0
|
|
20230726,191500,555539670,9810,9810,9810,9810,0
|
|
20230726,191400,555539670,9810,9810,9810,9810,0
|
|
20230726,191300,555539670,9810,9810,9810,9810,0
|
|
20230726,191200,555539670,9810,9810,9810,9810,0
|
|
20230726,191100,555539670,9810,9810,9810,9810,0
|
|
20230726,191000,555539670,9810,9810,9810,9810,0
|
|
20230726,190900,555539670,9810,9810,9810,9810,1023
|
|
20230726,190800,555539670,9810,9810,9810,9810,0
|
|
20230726,190700,555539670,9810,9810,9810,9810,0
|
|
20230726,190600,555539670,9810,9810,9810,9810,0
|
|
20230726,190500,555539670,9810,9810,9810,9810,0
|
|
20230726,190400,555539670,9810,9810,9810,9810,0
|
|
20230726,190300,555539670,9810,9810,9810,9810,0
|
|
20230726,190200,555539670,9810,9810,9810,9810,0
|
|
20230726,190100,555539670,9810,9810,9810,9810,0
|
|
20230726,190000,555539670,9810,9810,9810,9810,0
|
|
20230726,185900,555539670,9810,9810,9810,9810,0
|
|
20230726,185800,555539670,9810,9810,9810,9810,0
|
|
20230726,185700,555539670,9810,9810,9810,9810,0
|
|
20230726,185600,555539670,9810,9810,9810,9810,0
|
|
20230726,185500,555539670,9810,9810,9810,9810,0
|
|
20230726,185400,555539670,9810,9810,9810,9810,0
|
|
20230726,185300,555539670,9810,9810,9810,9810,0
|
|
20230726,185200,555539670,9810,9810,9810,9810,0
|
|
20230726,185100,555539670,9810,9810,9810,9810,0
|
|
20230726,185000,555539670,9810,9810,9810,9810,0
|
|
20230726,184900,555539670,9810,9810,9810,9810,0
|
|
20230726,184800,555539670,9810,9810,9810,9810,0
|
|
20230726,184700,555539670,9810,9810,9810,9810,0
|
|
20230726,184600,555539670,9810,9810,9810,9810,0
|
|
20230726,184500,555539670,9810,9810,9810,9810,0
|
|
20230726,184400,555539670,9810,9810,9810,9810,0
|
|
20230726,184300,555539670,9810,9810,9810,9810,0
|
|
20230726,184200,555539670,9810,9810,9810,9810,0
|
|
20230726,184100,555539670,9810,9810,9810,9810,0
|
|
20230726,184000,555539670,9810,9810,9810,9810,0
|
|
20230726,183900,555539670,9810,9810,9810,9810,1023
|
|
20230726,183800,555539670,9810,9810,9810,9810,0
|
|
20230726,183700,555539670,9810,9810,9810,9810,0
|
|
20230726,183600,555539670,9810,9810,9810,9810,0
|
|
20230726,183500,555539670,9810,9810,9810,9810,0
|
|
20230726,183400,555539670,9810,9810,9810,9810,0
|
|
20230726,183300,555539670,9810,9810,9810,9810,0
|
|
20230726,183200,555539670,9810,9810,9810,9810,0
|
|
20230726,183100,555539670,9810,9810,9810,9810,0
|
|
20230726,183000,555539670,9810,9810,9810,9810,0
|
|
20230726,182900,555539670,9810,9810,9810,9810,0
|
|
20230726,182800,555539670,9810,9810,9810,9810,0
|
|
20230726,182700,555539670,9810,9810,9810,9810,0
|
|
20230726,182600,555539670,9810,9810,9810,9810,0
|
|
20230726,182500,555539670,9810,9810,9810,9810,0
|
|
20230726,182400,555539670,9810,9810,9810,9810,0
|
|
20230726,182300,555539670,9810,9810,9810,9810,0
|
|
20230726,182200,555539670,9810,9810,9810,9810,0
|
|
20230726,182100,555539670,9810,9810,9810,9810,0
|
|
20230726,182000,555539670,9810,9810,9810,9810,0
|
|
20230726,181900,555539670,9810,9810,9810,9810,0
|
|
20230726,181800,555539670,9810,9810,9810,9810,0
|
|
20230726,181700,555539670,9810,9810,9810,9810,0
|
|
20230726,181600,555539670,9810,9810,9810,9810,0
|
|
20230726,181500,555539670,9810,9810,9810,9810,0
|
|
20230726,181400,555539670,9810,9810,9810,9810,0
|
|
20230726,181300,555539670,9810,9810,9810,9810,0
|
|
20230726,181200,555539670,9810,9810,9810,9810,0
|
|
20230726,181100,555539670,9810,9810,9810,9810,0
|
|
20230726,181000,555539670,9810,9810,9810,9810,0
|
|
20230726,180900,555539670,9810,9810,9810,9810,1023
|
|
20230726,180800,555539670,9810,9810,9810,9810,0
|
|
20230726,180700,555539670,9810,9810,9810,9810,0
|
|
20230726,180600,555539670,9810,9810,9810,9810,0
|
|
20230726,180500,555539670,9810,9810,9810,9810,0
|
|
20230726,180400,555539670,9810,9810,9810,9810,0
|
|
20230726,180300,555539670,9810,9810,9810,9810,0
|
|
20230726,180200,555539670,9810,9810,9810,9810,0
|
|
20230726,180100,555539670,9810,9810,9810,9810,0
|
|
20230726,180000,555539670,9810,9810,9810,9810,0
|
|
20230726,175900,555539670,9810,9810,9810,9810,0
|
|
20230726,175800,555539670,9810,9810,9810,9810,0
|
|
20230726,175700,555539670,9810,9810,9810,9810,0
|
|
20230726,175600,555539670,9810,9810,9810,9810,0
|
|
20230726,175500,555539670,9810,9810,9810,9810,0
|
|
20230726,175400,555539670,9810,9810,9810,9810,0
|
|
20230726,175300,555539670,9810,9810,9810,9810,0
|
|
20230726,175200,555539670,9810,9810,9810,9810,0
|
|
20230726,175100,555539670,9810,9810,9810,9810,0
|
|
20230726,175000,555539670,9810,9810,9810,9810,0
|
|
20230726,174900,555539670,9810,9810,9810,9810,0
|
|
20230726,174800,555539670,9810,9810,9810,9810,0
|
|
20230726,174700,555539670,9810,9810,9810,9810,0
|
|
20230726,174600,555539670,9810,9810,9810,9810,0
|
|
20230726,174500,555539670,9810,9810,9810,9810,0
|
|
20230726,174400,555539670,9810,9810,9810,9810,0
|
|
20230726,174300,555539670,9810,9810,9810,9810,0
|
|
20230726,174200,555539670,9810,9810,9810,9810,0
|
|
20230726,174100,555539670,9810,9810,9810,9810,0
|
|
20230726,174000,555539670,9810,9810,9810,9810,0
|
|
20230726,173900,555539670,9810,9810,9810,9810,1023
|
|
20230726,173800,555539670,9810,9810,9810,9810,0
|
|
20230726,173700,555539670,9810,9810,9810,9810,0
|
|
20230726,173600,555539670,9810,9810,9810,9810,0
|
|
20230726,173500,555539670,9810,9810,9810,9810,0
|
|
20230726,173400,555539670,9810,9810,9810,9810,0
|
|
20230726,173300,555539670,9810,9810,9810,9810,0
|
|
20230726,173200,555539670,9810,9810,9810,9810,0
|
|
20230726,173100,555539670,9810,9810,9810,9810,0
|
|
20230726,173000,555539670,9810,9810,9810,9810,0
|
|
20230726,172900,555539670,9810,9810,9810,9810,0
|
|
20230726,172800,555539670,9810,9810,9810,9810,0
|
|
20230726,172700,555539670,9810,9810,9810,9810,0
|
|
20230726,172600,555539670,9810,9810,9810,9810,0
|
|
20230726,172500,555539670,9810,9810,9810,9810,0
|
|
20230726,172400,555539670,9810,9810,9810,9810,0
|
|
20230726,172300,555539670,9810,9810,9810,9810,0
|
|
20230726,172200,555539670,9810,9810,9810,9810,0
|
|
20230726,172100,555539670,9810,9810,9810,9810,0
|
|
20230726,172000,555539670,9810,9810,9810,9810,0
|
|
20230726,171900,555539670,9810,9810,9810,9810,0
|
|
20230726,171800,555539670,9810,9810,9810,9810,0
|
|
20230726,171700,555539670,9810,9810,9810,9810,0
|
|
20230726,171600,555539670,9810,9810,9810,9810,0
|
|
20230726,171500,555539670,9810,9810,9810,9810,0
|
|
20230726,171400,555539670,9810,9810,9810,9810,0
|
|
20230726,171300,555539670,9810,9810,9810,9810,0
|
|
20230726,171200,555539670,9810,9810,9810,9810,0
|
|
20230726,171100,555539670,9810,9810,9810,9810,0
|
|
20230726,171000,555539670,9810,9810,9810,9810,0
|
|
20230726,170900,555539670,9810,9810,9810,9810,1023
|
|
20230726,170800,555539670,9810,9810,9810,9810,0
|
|
20230726,170700,555539670,9810,9810,9810,9810,0
|
|
20230726,170600,555539670,9810,9810,9810,9810,0
|
|
20230726,170500,555539670,9810,9810,9810,9810,0
|
|
20230726,170400,555539670,9810,9810,9810,9810,0
|
|
20230726,170300,555539670,9810,9810,9810,9810,0
|
|
20230726,170200,555539670,9810,9810,9810,9810,0
|
|
20230726,170100,555539670,9810,9810,9810,9810,0
|
|
20230726,170000,555539670,9810,9810,9810,9810,0
|
|
20230726,165900,555539670,9810,9810,9810,9810,0
|
|
20230726,165800,555539670,9810,9810,9810,9810,0
|
|
20230726,165700,555539670,9810,9810,9810,9810,0
|
|
20230726,165600,555539670,9810,9810,9810,9810,0
|
|
20230726,165500,555539670,9810,9810,9810,9810,0
|
|
20230726,165400,555539670,9810,9810,9810,9810,0
|
|
20230726,165300,555539670,9810,9810,9810,9810,0
|
|
20230726,165200,555539670,9810,9810,9810,9810,0
|
|
20230726,165100,555539670,9810,9810,9810,9810,0
|
|
20230726,165000,555539670,9810,9810,9810,9810,0
|
|
20230726,164900,555539670,9810,9810,9810,9810,0
|
|
20230726,164800,555539670,9810,9810,9810,9810,0
|
|
20230726,164700,555539670,9810,9810,9810,9810,0
|
|
20230726,164600,555539670,9810,9810,9810,9810,0
|
|
20230726,164500,555539670,9810,9810,9810,9810,0
|
|
20230726,164400,555539670,9810,9810,9810,9810,0
|
|
20230726,164300,555539670,9810,9810,9810,9810,0
|
|
20230726,164200,555539670,9810,9810,9810,9810,0
|
|
20230726,164100,555539670,9810,9810,9810,9810,0
|
|
20230726,164000,555539670,9810,9810,9810,9810,0
|
|
20230726,163900,555539670,9810,9810,9810,9810,1023
|
|
20230726,163800,555539670,9810,9810,9810,9810,0
|
|
20230726,163700,555539670,9810,9810,9810,9810,0
|
|
20230726,163600,555539670,9810,9810,9810,9810,0
|
|
20230726,163500,555539670,9810,9810,9810,9810,0
|
|
20230726,163400,555539670,9810,9810,9810,9810,0
|
|
20230726,163300,555539670,9810,9810,9810,9810,0
|
|
20230726,163200,555539670,9810,9810,9810,9810,0
|
|
20230726,163100,555539670,9810,9810,9810,9810,0
|
|
20230726,163000,555539670,9810,9810,9810,9810,0
|
|
20230726,162900,555539670,9810,9810,9810,9810,0
|
|
20230726,162800,555539670,9810,9810,9810,9810,0
|
|
20230726,162700,555539670,9810,9810,9810,9810,0
|
|
20230726,162600,555539670,9810,9810,9810,9810,0
|
|
20230726,162500,555539670,9810,9810,9810,9810,0
|
|
20230726,162400,555539670,9810,9810,9810,9810,0
|
|
20230726,162300,555539670,9810,9810,9810,9810,0
|
|
20230726,162200,555539670,9810,9810,9810,9810,0
|
|
20230726,162100,555539670,9810,9810,9810,9810,0
|
|
20230726,162000,555539670,9810,9810,9810,9810,0
|
|
20230726,161900,555539670,9810,9810,9810,9810,0
|
|
20230726,161800,555539670,9810,9810,9810,9810,0
|
|
20230726,161700,555539670,9810,9810,9810,9810,0
|
|
20230726,161600,555539670,9810,9810,9810,9810,0
|
|
20230726,161500,555539670,9810,9810,9810,9810,0
|
|
20230726,161400,555539670,9810,9810,9810,9810,0
|
|
20230726,161300,555539670,9810,9810,9810,9810,0
|
|
20230726,161200,555539670,9810,9810,9810,9810,0
|
|
20230726,161100,555539670,9810,9810,9810,9810,0
|
|
20230726,161000,555539670,9810,9810,9810,9810,0
|
|
20230726,160900,555539670,9810,9810,9810,9810,1023
|
|
20230726,160800,555539670,9810,9810,9810,9810,0
|
|
20230726,160700,555539670,9810,9810,9810,9810,0
|
|
20230726,160600,555539670,9810,9810,9810,9810,0
|
|
20230726,160500,555539670,9810,9810,9810,9810,0
|
|
20230726,160400,555539670,9810,9810,9810,9810,0
|
|
20230726,160300,555539670,9810,9810,9810,9810,0
|
|
20230726,160200,555539670,9810,9810,9810,9810,0
|
|
20230726,160100,555539670,9810,9810,9810,9810,0
|
|
20230726,160000,555539670,9810,9810,9810,9810,0
|
|
20230726,155900,555539670,9810,9810,9810,9810,0
|
|
20230726,155800,555539670,9810,9810,9810,9810,0
|
|
20230726,155700,555539670,9810,9810,9810,9810,0
|
|
20230726,155600,555539670,9810,9810,9810,9810,0
|
|
20230726,155500,555539670,9810,9810,9810,9810,0
|
|
20230726,155400,555539670,9810,9810,9810,9810,0
|
|
20230726,155300,555539670,9810,9810,9810,9810,0
|
|
20230726,155200,555539670,9810,9810,9810,9810,0
|
|
20230726,155100,555539670,9810,9810,9810,9810,0
|
|
20230726,155000,555539670,9810,9810,9810,9810,0
|
|
20230726,154900,555539670,9810,9810,9810,9810,0
|
|
20230726,154800,555539670,9810,9810,9810,9810,0
|
|
20230726,154700,555539670,9810,9810,9810,9810,0
|
|
20230726,154600,555539670,9810,9810,9810,9810,0
|
|
20230726,154500,555539670,9810,9810,9810,9810,0
|
|
20230726,154400,555539670,9810,9810,9810,9810,0
|
|
20230726,154300,555539670,9810,9810,9810,9810,0
|
|
20230726,154200,555539670,9810,9810,9810,9810,0
|
|
20230726,154100,555539670,9810,9810,9810,9810,0
|
|
20230726,154000,555539670,9810,9810,9810,9810,0
|
|
20230726,153900,555539670,9810,9810,9810,9810,1023
|
|
20230726,153800,555539670,9810,9810,9810,9810,0
|
|
20230726,153700,555539670,9810,9810,9810,9810,0
|
|
20230726,153600,555539670,9810,9810,9810,9810,0
|
|
20230726,153500,555539670,9810,9810,9810,9810,0
|
|
20230726,153400,555539670,9810,9810,9810,9810,0
|
|
20230726,153300,555539670,9810,9810,9810,9810,0
|
|
20230726,153200,555539670,9810,9810,9810,9810,0
|
|
20230726,153100,555539670,9810,9810,9810,9810,0
|
|
20230726,153000,555539670,9810,9810,9810,9810,1023
|
|
20230726,152900,545504040,9770,9770,9770,9770,0
|
|
20230726,152800,545504040,9770,9770,9770,9770,0
|
|
20230726,152700,545504040,9770,9770,9770,9770,0
|
|
20230726,152600,545504040,9770,9770,9770,9770,0
|
|
20230726,152500,545504040,9770,9770,9770,9770,0
|
|
20230726,152400,545504040,9770,9770,9770,9770,0
|
|
20230726,152300,545504040,9770,9770,9770,9770,0
|
|
20230726,152200,545504040,9770,9770,9770,9770,0
|
|
20230726,152100,545504040,9770,9770,9770,9770,0
|
|
20230726,152000,545504040,9770,9770,9770,9770,0
|
|
20230726,151900,545504040,9770,9770,9770,9770,119
|
|
20230726,151800,544341410,9770,9720,9770,9720,100
|
|
20230726,151700,543366000,9710,9700,9710,9700,1220
|
|
20230726,151600,531523960,9700,9700,9700,9700,2
|
|
20230726,151500,531504560,9700,9700,9700,9700,7
|
|
20230726,151400,531436660,9700,9700,9700,9700,12
|
|
20230726,151300,531320260,9700,9700,9700,9700,45
|
|
20230726,151200,530883760,9700,9700,9700,9700,0
|
|
20230726,151100,530883760,9700,9700,9700,9700,1
|
|
20230726,151000,530874060,9700,9700,9700,9650,4
|
|
20230726,150900,530835360,9650,9650,9700,9650,78
|
|
20230726,150800,530081910,9670,9680,9690,9650,471
|
|
20230726,150700,525525840,9690,9690,9690,9690,4
|
|
20230726,150600,525487080,9700,9700,9700,9700,0
|
|
20230726,150500,525487080,9700,9700,9700,9700,5
|
|
20230726,150400,525438580,9700,9700,9700,9700,0
|
|
20230726,150300,525438580,9700,9700,9700,9700,9
|
|
20230726,150200,525351280,9710,9690,9710,9690,12
|
|
20230726,150100,525234970,9710,9690,9710,9690,33
|
|
20230726,150000,524915160,9710,9710,9710,9690,10
|
|
20230726,145900,524818160,9700,9720,9720,9700,848
|
|
20230726,145800,516584940,9730,9730,9730,9730,0
|
|
20230726,145700,516584940,9730,9740,9740,9730,83
|
|
20230726,145600,515777340,9730,9750,9750,9730,43
|
|
20230726,145500,515358570,9750,9750,9760,9750,394
|
|
20230726,145400,511514450,9750,9750,9750,9750,0
|
|
20230726,145300,511514450,9750,9750,9750,9750,0
|
|
20230726,145200,511514450,9750,9730,9750,9730,30
|
|
20230726,145100,511222280,9730,9730,9730,9730,1
|
|
20230726,145000,511212550,9710,9700,9710,9700,253
|
|
20230726,144900,508756010,9710,9690,9710,9690,20
|
|
20230726,144800,508562060,9710,9700,9710,9690,160
|
|
20230726,144700,507008860,9710,9680,9710,9680,140
|
|
20230726,144600,505650700,9680,9650,9680,9630,203
|
|
20230726,144500,503694030,9700,9700,9700,9700,0
|
|
20230726,144400,503694030,9700,9700,9700,9700,0
|
|
20230726,144300,503694030,9700,9700,9700,9700,0
|
|
20230726,144200,503694030,9700,9690,9700,9690,25
|
|
20230726,144100,503451690,9690,9690,9690,9690,1
|
|
20230726,144000,503442000,9630,9630,9630,9630,2
|
|
20230726,143900,503422740,9700,9700,9700,9700,0
|
|
20230726,143800,503422740,9700,9700,9700,9700,49
|
|
20230726,143700,502947440,9710,9650,9710,9650,477
|
|
20230726,143600,498320210,9650,9660,9710,9650,13
|
|
20230726,143500,498194500,9650,9550,9650,9550,982
|
|
20230726,143400,488794320,9550,9550,9550,9500,503
|
|
20230726,143300,484015670,9510,9530,9540,9510,100
|
|
20230726,143200,483062720,9530,9510,9530,9450,356
|
|
20230726,143100,479671210,9510,9500,9510,9500,101
|
|
20230726,143000,478710710,9500,9510,9510,9500,8
|
|
20230726,142900,478634700,9360,9460,9470,9340,512
|
|
20230726,142800,473835050,9500,9490,9500,9490,289
|
|
20230726,142700,471090750,9500,9440,9500,9440,8
|
|
20230726,142600,471015130,9440,9500,9500,9440,226
|
|
20230726,142500,468868190,9500,9400,9500,9400,2
|
|
20230726,142400,468849290,9400,9350,9500,9340,322
|
|
20230726,142300,465837500,9510,9500,9510,9470,283
|
|
20230726,142200,463147270,9520,9520,9520,9520,1
|
|
20230726,142100,463137750,9500,9500,9500,9500,483
|
|
20230726,142000,458549250,9520,9520,9520,9520,5
|
|
20230726,141900,458501650,9520,9510,9520,9510,27
|
|
20230726,141800,458244710,9510,9500,9510,9500,33
|
|
20230726,141700,457930990,9470,9470,9470,9470,283
|
|
20230726,141600,455250980,9210,9450,9470,9210,1333
|
|
20230726,141500,442821750,9450,9450,9450,9450,0
|
|
20230726,141400,442821750,9450,9450,9450,9450,21
|
|
20230726,141300,442623300,9450,9450,9450,9450,1
|
|
20230726,141200,442613850,9440,9400,9440,9370,210
|
|
20230726,141100,440645370,9430,9430,9430,9430,768
|
|
20230726,141000,433403130,9430,9430,9430,9420,171
|
|
20230726,140900,431790700,9440,9420,9440,9410,13
|
|
20230726,140800,431668030,9430,9430,9430,9430,3
|
|
20230726,140700,431639740,9440,9450,9450,9440,14
|
|
20230726,140600,431507550,9470,9360,9470,9360,529
|
|
20230726,140500,426555010,9370,9370,9370,9370,0
|
|
20230726,140400,426555010,9370,9480,9490,9370,491
|
|
20230726,140300,421952130,9480,9480,9480,9380,1011
|
|
20230726,140200,412466450,9410,9480,9490,9410,733
|
|
20230726,140100,405565660,9480,9480,9480,9480,10
|
|
20230726,140000,405470860,9490,9490,9490,9490,10
|
|
20230726,135900,405375960,9510,9480,9510,9390,623
|
|
20230726,135800,399505700,9520,9520,9520,9520,0
|
|
20230726,135700,399505700,9520,9510,9520,9510,56
|
|
20230726,135600,398972770,9510,9510,9510,9510,0
|
|
20230726,135500,398972770,9510,9510,9510,9510,10
|
|
20230726,135400,398877670,9500,9520,9520,9500,136
|
|
20230726,135300,397585070,9450,9450,9450,9450,177
|
|
20230726,135200,395912420,9450,9520,9520,9450,1105
|
|
20230726,135100,385415540,9530,9530,9530,9530,30
|
|
20230726,135000,385129640,9530,9530,9530,9530,111
|
|
20230726,134900,384071810,9530,9530,9530,9530,0
|
|
20230726,134800,384071810,9530,9540,9540,9530,16
|
|
20230726,134700,383919320,9570,9570,9570,9570,10
|
|
20230726,134600,383823620,9570,9570,9570,9570,0
|
|
20230726,134500,383823620,9570,9550,9570,9550,47
|
|
20230726,134400,383373980,9570,9570,9570,9570,10
|
|
20230726,134300,383278280,9570,9510,9570,9510,59
|
|
20230726,134200,382717130,9510,9510,9520,9510,193
|
|
20230726,134100,380881600,9510,9530,9530,9510,1056
|
|
20230726,134000,370827090,9530,9540,9540,9530,68
|
|
20230726,133900,370178530,9550,9570,9590,9550,137
|
|
20230726,133800,368866150,9580,9580,9580,9580,8
|
|
20230726,133700,368789510,9580,9580,9580,9580,2
|
|
20230726,133600,368770350,9590,9580,9590,9580,31
|
|
20230726,133500,368473070,9580,9560,9580,9560,23
|
|
20230726,133400,368253160,9550,9550,9550,9550,14
|
|
20230726,133300,368119460,9550,9560,9560,9550,10
|
|
20230726,133200,368023870,9520,9520,9520,9520,191
|
|
20230726,133100,366205550,9520,9520,9520,9520,305
|
|
20230726,133000,363301950,9520,9580,9580,9520,2198
|
|
20230726,132900,342369050,9580,9580,9580,9580,1
|
|
20230726,132800,342359470,9580,9630,9630,9530,1631
|
|
20230726,132700,326746430,9670,9670,9670,9670,1
|
|
20230726,132600,326736760,9690,9690,9690,9690,0
|
|
20230726,132500,326736760,9690,9690,9690,9690,1
|
|
20230726,132400,326727070,9690,9690,9690,9690,0
|
|
20230726,132300,326727070,9690,9690,9690,9690,0
|
|
20230726,132200,326727070,9690,9690,9690,9690,10
|
|
20230726,132100,326630170,9710,9710,9710,9710,0
|
|
20230726,132000,326630170,9710,9710,9710,9710,0
|
|
20230726,131900,326630170,9710,9710,9710,9710,0
|
|
20230726,131800,326630170,9710,9710,9710,9710,0
|
|
20230726,131700,326630170,9710,9710,9710,9710,0
|
|
20230726,131600,326630170,9710,9710,9710,9710,1
|
|
20230726,131500,326620460,9600,9590,9600,9590,1183
|
|
20230726,131400,315264890,9590,9590,9590,9590,0
|
|
20230726,131300,315264890,9590,9590,9590,9590,0
|
|
20230726,131200,315264890,9590,9590,9590,9590,1
|
|
20230726,131100,315255300,9550,9580,9580,9550,1212
|
|
20230726,131000,303676010,9600,9600,9600,9600,0
|
|
20230726,130900,303676010,9600,9600,9600,9600,0
|
|
20230726,130800,303676010,9600,9600,9600,9600,18
|
|
20230726,130700,303503210,9600,9600,9600,9600,54
|
|
20230726,130600,302984810,9600,9600,9600,9600,0
|
|
20230726,130500,302984810,9600,9600,9600,9600,0
|
|
20230726,130400,302984810,9600,9600,9600,9600,0
|
|
20230726,130300,302984810,9600,9610,9610,9600,1020
|
|
20230726,130200,293191420,9720,9720,9720,9720,0
|
|
20230726,130100,293191420,9720,9720,9720,9720,0
|
|
20230726,130000,293191420,9720,9720,9720,9720,0
|
|
20230726,125900,293191420,9720,9720,9720,9720,0
|
|
20230726,125800,293191420,9720,9720,9720,9720,102
|
|
20230726,125700,292199980,9730,9730,9730,9730,0
|
|
20230726,125600,292199980,9730,9720,9730,9720,9
|
|
20230726,125500,292112490,9720,9720,9720,9720,16
|
|
20230726,125400,291956970,9600,9600,9600,9600,0
|
|
20230726,125300,291956970,9600,9660,9660,9600,533
|
|
20230726,125200,286827890,9740,9720,9740,9650,101
|
|
20230726,125100,285850280,9750,9750,9750,9750,0
|
|
20230726,125000,285850280,9750,9750,9750,9750,0
|
|
20230726,124900,285850280,9750,9730,9750,9730,10
|
|
20230726,124800,285752940,9770,9770,9770,9770,0
|
|
20230726,124700,285752940,9770,9770,9770,9770,0
|
|
20230726,124600,285752940,9770,9770,9770,9770,59
|
|
20230726,124500,285176510,9770,9770,9770,9770,0
|
|
20230726,124400,285176510,9770,9770,9770,9770,0
|
|
20230726,124300,285176510,9770,9770,9770,9770,1
|
|
20230726,124200,285166740,9770,9730,9770,9730,3
|
|
20230726,124100,285137510,9730,9730,9730,9730,0
|
|
20230726,124000,285137510,9730,9730,9730,9730,2
|
|
20230726,123900,285118050,9770,9740,9770,9740,159
|
|
20230726,123800,283567880,9740,9730,9740,9730,25
|
|
20230726,123700,283324460,9740,9740,9740,9660,35
|
|
20230726,123600,282986200,9660,9670,9670,9660,30
|
|
20230726,123500,282696200,9760,9760,9760,9760,0
|
|
20230726,123400,282696200,9760,9760,9760,9760,0
|
|
20230726,123300,282696200,9760,9760,9760,9760,0
|
|
20230726,123200,282696200,9760,9760,9760,9760,0
|
|
20230726,123100,282696200,9760,9760,9760,9760,0
|
|
20230726,123000,282696200,9760,9760,9760,9760,0
|
|
20230726,122900,282696200,9760,9760,9760,9760,0
|
|
20230726,122800,282696200,9760,9760,9760,9760,0
|
|
20230726,122700,282696200,9760,9760,9760,9760,0
|
|
20230726,122600,282696200,9760,9760,9760,9760,0
|
|
20230726,122500,282696200,9760,9760,9760,9760,0
|
|
20230726,122400,282696200,9760,9760,9760,9760,0
|
|
20230726,122300,282696200,9760,9760,9760,9760,0
|
|
20230726,122200,282696200,9760,9760,9760,9760,0
|
|
20230726,122100,282696200,9760,9650,9760,9640,11
|
|
20230726,122000,282590030,9760,9760,9760,9760,0
|
|
20230726,121900,282590030,9760,9760,9760,9760,0
|
|
20230726,121800,282590030,9760,9760,9760,9760,0
|
|
20230726,121700,282590030,9760,9760,9760,9760,0
|
|
20230726,121600,282590030,9760,9760,9760,9760,1
|
|
20230726,121500,282580270,9640,9690,9690,9640,870
|
|
20230726,121400,274165930,9760,9750,9760,9680,82
|
|
20230726,121300,273368160,9780,9780,9780,9780,1
|
|
20230726,121200,273358380,9780,9750,9780,9750,100
|
|
20230726,121100,272380860,9750,9750,9750,9750,0
|
|
20230726,121000,272380860,9750,9740,9750,9740,68
|
|
20230726,120900,271717870,9750,9750,9750,9750,0
|
|
20230726,120800,271717870,9750,9740,9750,9740,91
|
|
20230726,120700,270830730,9740,9740,9740,9740,1
|
|
20230726,120600,270820990,9680,9680,9680,9680,300
|
|
20230726,120500,267916990,9700,9700,9700,9700,1
|
|
20230726,120400,267907290,9680,9690,9690,9680,47
|
|
20230726,120300,267452300,9700,9700,9700,9700,328
|
|
20230726,120200,264270700,9750,9750,9750,9750,0
|
|
20230726,120100,264270700,9750,9750,9750,9750,0
|
|
20230726,120000,264270700,9750,9750,9750,9750,0
|
|
20230726,115900,264270700,9750,9750,9750,9750,14
|
|
20230726,115800,264134200,9690,9690,9690,9690,0
|
|
20230726,115700,264134200,9690,9750,9760,9690,24
|
|
20230726,115600,263901390,9750,9750,9750,9750,0
|
|
20230726,115500,263901390,9750,9750,9750,9750,5
|
|
20230726,115400,263852640,9750,9750,9750,9750,1
|
|
20230726,115300,263842890,9760,9750,9760,9750,200
|
|
20230726,115200,261890940,9760,9760,9760,9760,0
|
|
20230726,115100,261890940,9760,9720,9760,9720,200
|
|
20230726,115000,259941280,9750,9750,9750,9750,1
|
|
20230726,114900,259931530,9680,9680,9680,9680,27
|
|
20230726,114800,259670170,9680,9680,9680,9680,0
|
|
20230726,114700,259670170,9680,9680,9680,9680,0
|
|
20230726,114600,259670170,9680,9670,9680,9670,87
|
|
20230726,114500,258828810,9670,9670,9670,9670,3
|
|
20230726,114400,258799800,9670,9670,9670,9670,0
|
|
20230726,114300,258799800,9670,9670,9670,9670,0
|
|
20230726,114200,258799800,9670,9650,9670,9650,46
|
|
20230726,114100,258355080,9650,9640,9650,9640,54
|
|
20230726,114000,257834470,9630,9630,9630,9630,8
|
|
20230726,113900,257757430,9620,9620,9620,9620,83
|
|
20230726,113800,256958970,9620,9600,9620,9600,120
|
|
20230726,113700,255806310,9610,9610,9610,9610,8
|
|
20230726,113600,255729430,9600,9600,9600,9600,0
|
|
20230726,113500,255729430,9600,9600,9600,9600,30
|
|
20230726,113400,255441430,9600,9600,9600,9600,100
|
|
20230726,113300,254481430,9600,9600,9600,9600,10
|
|
20230726,113200,254385430,9610,9610,9610,9610,16
|
|
20230726,113100,254231670,9610,9610,9610,9610,6
|
|
20230726,113000,254174010,9630,9620,9630,9620,7
|
|
20230726,112900,254106650,9630,9630,9630,9630,1
|
|
20230726,112800,254097020,9650,9650,9650,9650,0
|
|
20230726,112700,254097020,9650,9650,9650,9650,0
|
|
20230726,112600,254097020,9650,9650,9650,9650,0
|
|
20230726,112500,254097020,9650,9570,9650,9560,201
|
|
20230726,112400,252174510,9700,9700,9700,9700,1
|
|
20230726,112300,252164810,9570,9660,9670,9570,10
|
|
20230726,112200,252068920,9570,9570,9580,9570,196
|
|
20230726,112100,250192020,9680,9580,9680,9570,19
|
|
20230726,112000,250010000,9680,9680,9680,9680,0
|
|
20230726,111900,250010000,9680,9680,9680,9680,0
|
|
20230726,111800,250010000,9680,9680,9680,9680,0
|
|
20230726,111700,250010000,9680,9680,9680,9680,0
|
|
20230726,111600,250010000,9680,9680,9680,9680,0
|
|
20230726,111500,250010000,9680,9680,9680,9680,56
|
|
20230726,111400,249467920,9680,9680,9680,9680,12
|
|
20230726,111300,249351760,9680,9680,9680,9680,42
|
|
20230726,111200,248945200,9680,9680,9680,9680,1
|
|
20230726,111100,248935520,9700,9690,9700,9690,46
|
|
20230726,111000,248489730,9670,9670,9670,9670,26
|
|
20230726,110900,248238310,9740,9740,9740,9740,2
|
|
20230726,110800,248218830,9740,9650,9740,9650,483
|
|
20230726,110700,243549050,9560,9560,9560,9560,15
|
|
20230726,110600,243405650,9670,9670,9670,9670,0
|
|
20230726,110500,243405650,9670,9670,9670,9670,1
|
|
20230726,110400,243395980,9540,9540,9540,9540,0
|
|
20230726,110300,243395980,9540,9640,9640,9540,1670
|
|
20230726,110200,227451280,9710,9640,9710,9640,112
|
|
20230726,110100,226371530,9760,9760,9760,9760,1
|
|
20230726,110000,226361770,9760,9760,9760,9760,0
|
|
20230726,105900,226361770,9760,9740,9760,9740,21
|
|
20230726,105800,226157080,9750,9750,9760,9750,3
|
|
20230726,105700,226127820,9760,9750,9760,9750,91
|
|
20230726,105600,225240320,9760,9740,9760,9740,3
|
|
20230726,105500,225211080,9750,9750,9750,9750,0
|
|
20230726,105400,225211080,9750,9630,9760,9630,73
|
|
20230726,105300,224501730,9750,9750,9750,9750,1
|
|
20230726,105200,224491980,9840,9670,9840,9670,50
|
|
20230726,105100,224004940,9670,9640,9670,9630,252
|
|
20230726,105000,221576640,9640,9640,9640,9640,70
|
|
20230726,104900,220901840,9640,9640,9640,9640,0
|
|
20230726,104800,220901840,9640,9640,9640,9640,1
|
|
20230726,104700,220892200,9530,9580,9580,9530,376
|
|
20230726,104600,217307220,9580,9640,9640,9580,102
|
|
20230726,104500,216329340,9640,9640,9640,9640,1
|
|
20230726,104400,216319700,9650,9650,9650,9650,0
|
|
20230726,104300,216319700,9650,9580,9650,9580,238
|
|
20230726,104200,214038690,9550,9550,9550,9550,0
|
|
20230726,104100,214038690,9550,9550,9550,9550,72
|
|
20230726,104000,213351090,9550,9550,9550,9550,393
|
|
20230726,103900,209597940,9550,9590,9590,9550,440
|
|
20230726,103800,205395680,9600,9600,9600,9600,0
|
|
20230726,103700,205395680,9600,9550,9600,9550,23
|
|
20230726,103600,205175530,9520,9550,9550,9520,83
|
|
20230726,103500,204384680,9570,9570,9570,9570,230
|
|
20230726,103400,202183580,9610,9630,9630,9610,417
|
|
20230726,103300,198174830,9630,9630,9630,9630,41
|
|
20230726,103200,197780000,9650,9650,9650,9650,104
|
|
20230726,103100,196776400,9650,9650,9650,9650,10
|
|
20230726,103000,196679900,9650,9650,9650,9650,0
|
|
20230726,102900,196679900,9650,9650,9650,9650,13
|
|
20230726,102800,196554450,9660,9660,9660,9660,10
|
|
20230726,102700,196457850,9660,9650,9660,9650,6
|
|
20230726,102600,196399940,9660,9660,9660,9660,8
|
|
20230726,102500,196322660,9650,9620,9660,9620,523
|
|
20230726,102400,191276300,9620,9620,9620,9620,10
|
|
20230726,102300,191180100,9660,9610,9660,9610,125
|
|
20230726,102200,189978650,9610,9700,9700,9610,2013
|
|
20230726,102100,170536130,9700,9700,9700,9700,0
|
|
20230726,102000,170536130,9700,9700,9700,9700,0
|
|
20230726,101900,170536130,9700,9720,9720,9700,1726
|
|
20230726,101800,153788010,9830,9830,9830,9830,1
|
|
20230726,101700,153778180,9720,9780,9780,9720,1000
|
|
20230726,101600,144051140,9840,9840,9840,9840,0
|
|
20230726,101500,144051140,9840,9840,9840,9840,0
|
|
20230726,101400,144051140,9840,9840,9840,9840,1
|
|
20230726,101300,144041300,9850,9850,9850,9850,0
|
|
20230726,101200,144041300,9850,9820,9850,9820,4
|
|
20230726,101100,144001930,9820,9820,9820,9820,0
|
|
20230726,101000,144001930,9820,9820,9820,9820,100
|
|
20230726,100900,143019930,9820,9820,9820,9820,0
|
|
20230726,100800,143019930,9820,9820,9820,9820,5
|
|
20230726,100700,142970830,9820,9760,9820,9720,845
|
|
20230726,100600,134731810,9760,9760,9760,9760,1667
|
|
20230726,100500,118461890,9760,9760,9760,9750,82
|
|
20230726,100400,117662080,9760,9760,9760,9760,0
|
|
20230726,100300,117662080,9760,9820,9820,9760,954
|
|
20230726,100200,108335100,9890,9890,9890,9890,0
|
|
20230726,100100,108335100,9890,9890,9890,9890,1
|
|
20230726,100000,108325210,9890,9890,9890,9890,1
|
|
20230726,095900,108315320,9760,9900,9900,9760,893
|
|
20230726,095800,99572570,9850,9850,9900,9850,276
|
|
20230726,095700,96853920,9900,9880,9900,9850,1191
|
|
20230726,095600,85106290,9900,9900,9900,9900,2
|
|
20230726,095500,85086490,9930,9930,9930,9930,1
|
|
20230726,095400,85076560,9900,9930,9930,9900,42
|
|
20230726,095300,84659770,9930,9930,9930,9930,0
|
|
20230726,095200,84659770,9930,9930,9930,9930,1
|
|
20230726,095100,84649840,9930,9930,9930,9930,0
|
|
20230726,095000,84649840,9930,9930,9930,9930,3
|
|
20230726,094900,84620050,9870,9950,9950,9870,76
|
|
20230726,094800,83869780,9870,9870,9870,9870,71
|
|
20230726,094700,83169010,9870,9870,9870,9870,101
|
|
20230726,094600,82172140,9870,9870,9870,9870,10
|
|
20230726,094500,82073440,9870,9870,9870,9870,12
|
|
20230726,094400,81955000,9850,9850,9850,9850,262
|
|
20230726,094300,79374300,9870,9870,9870,9870,2
|
|
20230726,094200,79354560,9870,9870,9870,9870,3
|
|
20230726,094100,79324950,9870,9870,9870,9870,1
|
|
20230726,094000,79315080,9860,9870,9870,9860,409
|
|
20230726,093900,75280250,9870,9970,9970,9870,3059
|
|
20230726,093800,44989420,9980,9980,9980,9980,0
|
|
20230726,093700,44989420,9980,9980,9980,9980,1
|
|
20230726,093600,44979440,9980,9980,9980,9980,34
|
|
20230726,093500,44640120,9980,9970,9980,9970,73
|
|
20230726,093400,43911660,9980,9970,9980,9970,71
|
|
20230726,093300,43203280,9980,9990,10000,9970,83
|
|
20230726,093200,42374860,9990,9990,9990,9990,165
|
|
20230726,093100,40726510,9980,9950,9980,9950,15
|
|
20230726,093000,40576930,9950,9950,9950,9950,1
|
|
20230726,092900,40566980,9950,9950,9970,9900,187
|
|
20230726,092800,38712950,9970,9990,10000,9900,71
|
|
20230726,092700,38008700,9900,10000,10000,9900,666
|
|
20230726,092600,31381760,10000,9930,10000,9930,226
|
|
20230726,092500,29137090,10000,10000,10000,10000,0
|
|
20230726,092400,29137090,10000,9920,10000,9910,101
|
|
20230726,092300,28135990,9910,9950,9950,9910,235
|
|
20230726,092200,25806700,10000,10000,10000,10000,40
|
|
20230726,092100,25406700,10000,9960,10000,9960,389
|
|
20230726,092000,21532220,9980,10020,10020,9980,1285
|
|
20230726,091900,8686080,10090,10020,10090,10020,182
|
|
20230726,091800,6862370,10020,10020,10020,10020,0
|
|
20230726,091700,6862370,10020,10070,10070,10020,112
|
|
20230726,091600,5737950,10070,10070,10070,10070,17
|
|
20230726,091500,5566760,10100,10100,10100,10100,50
|
|
20230726,091400,5061760,10110,10150,10150,10110,112
|
|
20230726,091300,3929400,10110,10110,10110,10110,5
|
|
20230726,091200,3878850,10110,10110,10110,10110,35
|
|
20230726,091100,3525000,10160,10180,10180,10160,170
|
|
20230726,091000,1796240,10250,10250,10250,10250,1
|
|
20230726,090900,1785990,10260,10260,10260,10260,0
|
|
20230726,090800,1785990,10260,10260,10260,10260,1
|
|
20230726,090700,1775730,10270,10180,10270,10180,2
|
|
20230726,090600,1755280,10290,10290,10290,10290,48
|
|
20230726,090500,1261360,10290,10290,10290,10290,2
|
|
20230726,090400,1240780,10390,10390,10390,10390,0
|
|
20230726,090300,1240780,10390,10390,10390,10380,4
|
|
20230726,090200,1199240,10160,10300,10300,10160,110
|
|
20230726,090100,72800,10400,10400,10400,10400,0
|
|
20230726,090000,72800,10400,10400,10400,10400,7
|