624 lines
30 KiB
CSV
624 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,192100,363772330,3735,3735,3735,3735,2392
|
|
20230726,192000,363772330,3735,3735,3735,3735,0
|
|
20230726,191900,363772330,3735,3735,3735,3735,0
|
|
20230726,191800,363772330,3735,3735,3735,3735,0
|
|
20230726,191700,363772330,3735,3735,3735,3735,0
|
|
20230726,191600,363772330,3735,3735,3735,3735,0
|
|
20230726,191500,363772330,3735,3735,3735,3735,0
|
|
20230726,191400,363772330,3735,3735,3735,3735,0
|
|
20230726,191300,363772330,3735,3735,3735,3735,0
|
|
20230726,191200,363772330,3735,3735,3735,3735,0
|
|
20230726,191100,363772330,3735,3735,3735,3735,0
|
|
20230726,191000,363772330,3735,3735,3735,3735,0
|
|
20230726,190900,363772330,3735,3735,3735,3735,0
|
|
20230726,190800,363772330,3735,3735,3735,3735,0
|
|
20230726,190700,363772330,3735,3735,3735,3735,0
|
|
20230726,190600,363772330,3735,3735,3735,3735,0
|
|
20230726,190500,363772330,3735,3735,3735,3735,0
|
|
20230726,190400,363772330,3735,3735,3735,3735,0
|
|
20230726,190300,363772330,3735,3735,3735,3735,0
|
|
20230726,190200,363772330,3735,3735,3735,3735,0
|
|
20230726,190100,363772330,3735,3735,3735,3735,0
|
|
20230726,190000,363772330,3735,3735,3735,3735,0
|
|
20230726,185900,363772330,3735,3735,3735,3735,0
|
|
20230726,185800,363772330,3735,3735,3735,3735,0
|
|
20230726,185700,363772330,3735,3735,3735,3735,0
|
|
20230726,185600,363772330,3735,3735,3735,3735,0
|
|
20230726,185500,363772330,3735,3735,3735,3735,0
|
|
20230726,185400,363772330,3735,3735,3735,3735,0
|
|
20230726,185300,363772330,3735,3735,3735,3735,0
|
|
20230726,185200,363772330,3735,3735,3735,3735,0
|
|
20230726,185100,363772330,3735,3735,3735,3735,2392
|
|
20230726,185000,363772330,3735,3735,3735,3735,0
|
|
20230726,184900,363772330,3735,3735,3735,3735,0
|
|
20230726,184800,363772330,3735,3735,3735,3735,0
|
|
20230726,184700,363772330,3735,3735,3735,3735,0
|
|
20230726,184600,363772330,3735,3735,3735,3735,0
|
|
20230726,184500,363772330,3735,3735,3735,3735,0
|
|
20230726,184400,363772330,3735,3735,3735,3735,0
|
|
20230726,184300,363772330,3735,3735,3735,3735,0
|
|
20230726,184200,363772330,3735,3735,3735,3735,0
|
|
20230726,184100,363772330,3735,3735,3735,3735,0
|
|
20230726,184000,363772330,3735,3735,3735,3735,0
|
|
20230726,183900,363772330,3735,3735,3735,3735,0
|
|
20230726,183800,363772330,3735,3735,3735,3735,0
|
|
20230726,183700,363772330,3735,3735,3735,3735,0
|
|
20230726,183600,363772330,3735,3735,3735,3735,0
|
|
20230726,183500,363772330,3735,3735,3735,3735,0
|
|
20230726,183400,363772330,3735,3735,3735,3735,0
|
|
20230726,183300,363772330,3735,3735,3735,3735,0
|
|
20230726,183200,363772330,3735,3735,3735,3735,0
|
|
20230726,183100,363772330,3735,3735,3735,3735,0
|
|
20230726,183000,363772330,3735,3735,3735,3735,0
|
|
20230726,182900,363772330,3735,3735,3735,3735,0
|
|
20230726,182800,363772330,3735,3735,3735,3735,0
|
|
20230726,182700,363772330,3735,3735,3735,3735,0
|
|
20230726,182600,363772330,3735,3735,3735,3735,0
|
|
20230726,182500,363772330,3735,3735,3735,3735,0
|
|
20230726,182400,363772330,3735,3735,3735,3735,0
|
|
20230726,182300,363772330,3735,3735,3735,3735,0
|
|
20230726,182200,363772330,3735,3735,3735,3735,0
|
|
20230726,182100,363772330,3735,3735,3735,3735,2392
|
|
20230726,182000,363772330,3735,3735,3735,3735,0
|
|
20230726,181900,363772330,3735,3735,3735,3735,0
|
|
20230726,181800,363772330,3735,3735,3735,3735,0
|
|
20230726,181700,363772330,3735,3735,3735,3735,0
|
|
20230726,181600,363772330,3735,3735,3735,3735,0
|
|
20230726,181500,363772330,3735,3735,3735,3735,0
|
|
20230726,181400,363772330,3735,3735,3735,3735,0
|
|
20230726,181300,363772330,3735,3735,3735,3735,0
|
|
20230726,181200,363772330,3735,3735,3735,3735,0
|
|
20230726,181100,363772330,3735,3735,3735,3735,0
|
|
20230726,181000,363772330,3735,3735,3735,3735,0
|
|
20230726,180900,363772330,3735,3735,3735,3735,0
|
|
20230726,180800,363772330,3735,3735,3735,3735,0
|
|
20230726,180700,363772330,3735,3735,3735,3735,0
|
|
20230726,180600,363772330,3735,3735,3735,3735,0
|
|
20230726,180500,363772330,3735,3735,3735,3735,0
|
|
20230726,180400,363772330,3735,3735,3735,3735,0
|
|
20230726,180300,363772330,3735,3735,3735,3735,0
|
|
20230726,180200,363772330,3735,3735,3735,3735,0
|
|
20230726,180100,363772330,3735,3735,3735,3735,0
|
|
20230726,180000,363772330,3735,3735,3735,3735,0
|
|
20230726,175900,363772330,3735,3735,3735,3735,0
|
|
20230726,175800,363772330,3735,3735,3735,3735,0
|
|
20230726,175700,363772330,3735,3735,3735,3735,0
|
|
20230726,175600,363772330,3735,3735,3735,3735,0
|
|
20230726,175500,363772330,3735,3735,3735,3735,0
|
|
20230726,175400,363772330,3735,3735,3735,3735,0
|
|
20230726,175300,363772330,3735,3735,3735,3735,0
|
|
20230726,175200,363772330,3735,3735,3735,3735,0
|
|
20230726,175100,363772330,3735,3735,3735,3735,2392
|
|
20230726,175000,363772330,3735,3735,3735,3735,0
|
|
20230726,174900,363772330,3735,3735,3735,3735,0
|
|
20230726,174800,363772330,3735,3735,3735,3735,0
|
|
20230726,174700,363772330,3735,3735,3735,3735,0
|
|
20230726,174600,363772330,3735,3735,3735,3735,0
|
|
20230726,174500,363772330,3735,3735,3735,3735,0
|
|
20230726,174400,363772330,3735,3735,3735,3735,0
|
|
20230726,174300,363772330,3735,3735,3735,3735,0
|
|
20230726,174200,363772330,3735,3735,3735,3735,0
|
|
20230726,174100,363772330,3735,3735,3735,3735,0
|
|
20230726,174000,363772330,3735,3735,3735,3735,0
|
|
20230726,173900,363772330,3735,3735,3735,3735,0
|
|
20230726,173800,363772330,3735,3735,3735,3735,0
|
|
20230726,173700,363772330,3735,3735,3735,3735,0
|
|
20230726,173600,363772330,3735,3735,3735,3735,0
|
|
20230726,173500,363772330,3735,3735,3735,3735,0
|
|
20230726,173400,363772330,3735,3735,3735,3735,0
|
|
20230726,173300,363772330,3735,3735,3735,3735,0
|
|
20230726,173200,363772330,3735,3735,3735,3735,0
|
|
20230726,173100,363772330,3735,3735,3735,3735,0
|
|
20230726,173000,363772330,3735,3735,3735,3735,0
|
|
20230726,172900,363772330,3735,3735,3735,3735,0
|
|
20230726,172800,363772330,3735,3735,3735,3735,0
|
|
20230726,172700,363772330,3735,3735,3735,3735,0
|
|
20230726,172600,363772330,3735,3735,3735,3735,0
|
|
20230726,172500,363772330,3735,3735,3735,3735,0
|
|
20230726,172400,363772330,3735,3735,3735,3735,0
|
|
20230726,172300,363772330,3735,3735,3735,3735,0
|
|
20230726,172200,363772330,3735,3735,3735,3735,0
|
|
20230726,172100,363772330,3735,3735,3735,3735,2392
|
|
20230726,172000,363772330,3735,3735,3735,3735,0
|
|
20230726,171900,363772330,3735,3735,3735,3735,0
|
|
20230726,171800,363772330,3735,3735,3735,3735,0
|
|
20230726,171700,363772330,3735,3735,3735,3735,0
|
|
20230726,171600,363772330,3735,3735,3735,3735,0
|
|
20230726,171500,363772330,3735,3735,3735,3735,0
|
|
20230726,171400,363772330,3735,3735,3735,3735,0
|
|
20230726,171300,363772330,3735,3735,3735,3735,0
|
|
20230726,171200,363772330,3735,3735,3735,3735,0
|
|
20230726,171100,363772330,3735,3735,3735,3735,0
|
|
20230726,171000,363772330,3735,3735,3735,3735,0
|
|
20230726,170900,363772330,3735,3735,3735,3735,0
|
|
20230726,170800,363772330,3735,3735,3735,3735,0
|
|
20230726,170700,363772330,3735,3735,3735,3735,0
|
|
20230726,170600,363772330,3735,3735,3735,3735,0
|
|
20230726,170500,363772330,3735,3735,3735,3735,0
|
|
20230726,170400,363772330,3735,3735,3735,3735,0
|
|
20230726,170300,363772330,3735,3735,3735,3735,0
|
|
20230726,170200,363772330,3735,3735,3735,3735,0
|
|
20230726,170100,363772330,3735,3735,3735,3735,0
|
|
20230726,170000,363772330,3735,3735,3735,3735,0
|
|
20230726,165900,363772330,3735,3735,3735,3735,0
|
|
20230726,165800,363772330,3735,3735,3735,3735,0
|
|
20230726,165700,363772330,3735,3735,3735,3735,0
|
|
20230726,165600,363772330,3735,3735,3735,3735,0
|
|
20230726,165500,363772330,3735,3735,3735,3735,0
|
|
20230726,165400,363772330,3735,3735,3735,3735,0
|
|
20230726,165300,363772330,3735,3735,3735,3735,0
|
|
20230726,165200,363772330,3735,3735,3735,3735,0
|
|
20230726,165100,363772330,3735,3735,3735,3735,2392
|
|
20230726,165000,363772330,3735,3735,3735,3735,0
|
|
20230726,164900,363772330,3735,3735,3735,3735,0
|
|
20230726,164800,363772330,3735,3735,3735,3735,0
|
|
20230726,164700,363772330,3735,3735,3735,3735,0
|
|
20230726,164600,363772330,3735,3735,3735,3735,0
|
|
20230726,164500,363772330,3735,3735,3735,3735,0
|
|
20230726,164400,363772330,3735,3735,3735,3735,0
|
|
20230726,164300,363772330,3735,3735,3735,3735,0
|
|
20230726,164200,363772330,3735,3735,3735,3735,0
|
|
20230726,164100,363772330,3735,3735,3735,3735,0
|
|
20230726,164000,363772330,3735,3735,3735,3735,0
|
|
20230726,163900,363772330,3735,3735,3735,3735,0
|
|
20230726,163800,363772330,3735,3735,3735,3735,0
|
|
20230726,163700,363772330,3735,3735,3735,3735,0
|
|
20230726,163600,363772330,3735,3735,3735,3735,0
|
|
20230726,163500,363772330,3735,3735,3735,3735,0
|
|
20230726,163400,363772330,3735,3735,3735,3735,0
|
|
20230726,163300,363772330,3735,3735,3735,3735,0
|
|
20230726,163200,363772330,3735,3735,3735,3735,0
|
|
20230726,163100,363772330,3735,3735,3735,3735,0
|
|
20230726,163000,363772330,3735,3735,3735,3735,0
|
|
20230726,162900,363772330,3735,3735,3735,3735,0
|
|
20230726,162800,363772330,3735,3735,3735,3735,0
|
|
20230726,162700,363772330,3735,3735,3735,3735,0
|
|
20230726,162600,363772330,3735,3735,3735,3735,0
|
|
20230726,162500,363772330,3735,3735,3735,3735,0
|
|
20230726,162400,363772330,3735,3735,3735,3735,0
|
|
20230726,162300,363772330,3735,3735,3735,3735,0
|
|
20230726,162200,363772330,3735,3735,3735,3735,0
|
|
20230726,162100,363772330,3735,3735,3735,3735,2392
|
|
20230726,162000,363772330,3735,3735,3735,3735,0
|
|
20230726,161900,363772330,3735,3735,3735,3735,0
|
|
20230726,161800,363772330,3735,3735,3735,3735,0
|
|
20230726,161700,363772330,3735,3735,3735,3735,0
|
|
20230726,161600,363772330,3735,3735,3735,3735,0
|
|
20230726,161500,363772330,3735,3735,3735,3735,0
|
|
20230726,161400,363772330,3735,3735,3735,3735,0
|
|
20230726,161300,363772330,3735,3735,3735,3735,0
|
|
20230726,161200,363772330,3735,3735,3735,3735,0
|
|
20230726,161100,363772330,3735,3735,3735,3735,0
|
|
20230726,161000,363772330,3735,3735,3735,3735,0
|
|
20230726,160900,363772330,3735,3735,3735,3735,0
|
|
20230726,160800,363772330,3735,3735,3735,3735,0
|
|
20230726,160700,363772330,3735,3735,3735,3735,0
|
|
20230726,160600,363772330,3735,3735,3735,3735,0
|
|
20230726,160500,363772330,3735,3735,3735,3735,0
|
|
20230726,160400,363772330,3735,3735,3735,3735,0
|
|
20230726,160300,363772330,3735,3735,3735,3735,0
|
|
20230726,160200,363772330,3735,3735,3735,3735,0
|
|
20230726,160100,363772330,3735,3735,3735,3735,0
|
|
20230726,160000,363772330,3735,3735,3735,3735,0
|
|
20230726,155900,363772330,3735,3735,3735,3735,0
|
|
20230726,155800,363772330,3735,3735,3735,3735,0
|
|
20230726,155700,363772330,3735,3735,3735,3735,0
|
|
20230726,155600,363772330,3735,3735,3735,3735,0
|
|
20230726,155500,363772330,3735,3735,3735,3735,0
|
|
20230726,155400,363772330,3735,3735,3735,3735,0
|
|
20230726,155300,363772330,3735,3735,3735,3735,0
|
|
20230726,155200,363772330,3735,3735,3735,3735,0
|
|
20230726,155100,363772330,3735,3735,3735,3735,2392
|
|
20230726,155000,363772330,3735,3735,3735,3735,0
|
|
20230726,154900,363772330,3735,3735,3735,3735,0
|
|
20230726,154800,363772330,3735,3735,3735,3735,0
|
|
20230726,154700,363772330,3735,3735,3735,3735,0
|
|
20230726,154600,363772330,3735,3735,3735,3735,0
|
|
20230726,154500,363772330,3735,3735,3735,3735,0
|
|
20230726,154400,363772330,3735,3735,3735,3735,0
|
|
20230726,154300,363772330,3735,3735,3735,3735,0
|
|
20230726,154200,363772330,3735,3735,3735,3735,0
|
|
20230726,154100,363772330,3735,3735,3735,3735,0
|
|
20230726,154000,363772330,3735,3735,3735,3735,0
|
|
20230726,153900,363772330,3735,3735,3735,3735,0
|
|
20230726,153800,363772330,3735,3735,3735,3735,0
|
|
20230726,153700,363772330,3735,3735,3735,3735,0
|
|
20230726,153600,363772330,3735,3735,3735,3735,0
|
|
20230726,153500,363772330,3735,3735,3735,3735,0
|
|
20230726,153400,363772330,3735,3735,3735,3735,0
|
|
20230726,153300,363772330,3735,3735,3735,3735,0
|
|
20230726,153200,363772330,3735,3735,3735,3735,0
|
|
20230726,153100,363772330,3735,3735,3735,3735,0
|
|
20230726,153000,363772330,3735,3735,3735,3735,2392
|
|
20230726,152900,354838210,3735,3735,3735,3735,0
|
|
20230726,152800,354838210,3735,3735,3735,3735,0
|
|
20230726,152700,354838210,3735,3735,3735,3735,0
|
|
20230726,152600,354838210,3735,3735,3735,3735,0
|
|
20230726,152500,354838210,3735,3735,3735,3735,0
|
|
20230726,152400,354838210,3735,3735,3735,3735,0
|
|
20230726,152300,354838210,3735,3735,3735,3735,0
|
|
20230726,152200,354838210,3735,3735,3735,3735,0
|
|
20230726,152100,354838210,3735,3735,3735,3735,0
|
|
20230726,152000,354838210,3735,3735,3735,3735,0
|
|
20230726,151900,354838210,3735,3735,3735,3735,7
|
|
20230726,151800,354812065,3720,3725,3725,3720,71
|
|
20230726,151700,354547845,3720,3720,3720,3720,0
|
|
20230726,151600,354547845,3720,3720,3735,3720,2173
|
|
20230726,151500,346434880,3725,3725,3725,3725,0
|
|
20230726,151400,346434880,3725,3725,3725,3725,250
|
|
20230726,151300,345503630,3720,3720,3720,3720,0
|
|
20230726,151200,345503630,3720,3720,3720,3720,4
|
|
20230726,151100,345488750,3725,3725,3725,3725,120
|
|
20230726,151000,345041750,3730,3730,3730,3730,0
|
|
20230726,150900,345041750,3730,3730,3730,3730,0
|
|
20230726,150800,345041750,3730,3730,3730,3730,0
|
|
20230726,150700,345041750,3730,3730,3730,3730,0
|
|
20230726,150600,345041750,3730,3730,3730,3730,0
|
|
20230726,150500,345041750,3730,3730,3730,3730,0
|
|
20230726,150400,345041750,3730,3730,3730,3730,19
|
|
20230726,150300,344970880,3730,3730,3730,3730,1
|
|
20230726,150200,344967150,3725,3730,3730,3725,60
|
|
20230726,150100,344743645,3725,3725,3725,3725,0
|
|
20230726,150000,344743645,3725,3725,3725,3725,0
|
|
20230726,145900,344743645,3725,3730,3730,3720,87
|
|
20230726,145800,344419790,3730,3725,3730,3725,66
|
|
20230726,145700,344173925,3725,3725,3725,3725,16
|
|
20230726,145600,344114325,3725,3725,3725,3725,16
|
|
20230726,145500,344054725,3725,3725,3725,3725,16
|
|
20230726,145400,343995125,3765,3740,3765,3740,100
|
|
20230726,145300,343619855,3740,3720,3740,3720,34
|
|
20230726,145200,343493315,3725,3725,3725,3725,1
|
|
20230726,145100,343489590,3720,3725,3725,3720,17
|
|
20230726,145000,343426345,3720,3720,3720,3720,32
|
|
20230726,144900,343307305,3725,3725,3725,3725,0
|
|
20230726,144800,343307305,3725,3725,3725,3725,32
|
|
20230726,144700,343188105,3720,3725,3725,3720,69
|
|
20230726,144600,342931375,3720,3720,3720,3720,0
|
|
20230726,144500,342931375,3720,3725,3730,3720,2033
|
|
20230726,144400,335368140,3725,3725,3730,3725,72
|
|
20230726,144300,335099935,3730,3730,3730,3730,16
|
|
20230726,144200,335040255,3730,3730,3730,3730,212
|
|
20230726,144100,334249495,3730,3730,3730,3730,16
|
|
20230726,144000,334189815,3735,3725,3735,3720,553
|
|
20230726,143900,332132320,3725,3725,3725,3725,16
|
|
20230726,143800,332072720,3725,3740,3740,3725,964
|
|
20230726,143700,328473840,3745,3745,3745,3745,0
|
|
20230726,143600,328473840,3745,3745,3745,3745,32
|
|
20230726,143500,328354000,3745,3745,3745,3745,16
|
|
20230726,143400,328294080,3745,3745,3745,3745,16
|
|
20230726,143300,328234160,3745,3750,3750,3745,69
|
|
20230726,143200,327975675,3750,3750,3750,3750,0
|
|
20230726,143100,327975675,3750,3755,3795,3750,334
|
|
20230726,143000,326718365,3750,3750,3750,3750,8
|
|
20230726,142900,326688365,3750,3745,3750,3745,33
|
|
20230726,142800,326564695,3740,3740,3740,3740,0
|
|
20230726,142700,326564695,3740,3735,3740,3735,32
|
|
20230726,142600,326445095,3735,3735,3735,3735,16
|
|
20230726,142500,326385335,3745,3745,3745,3745,24
|
|
20230726,142400,326295455,3735,3720,3735,3720,169
|
|
20230726,142300,325664575,3720,3720,3720,3720,16
|
|
20230726,142200,325605055,3725,3725,3725,3725,50
|
|
20230726,142100,325418805,3725,3730,3730,3725,42
|
|
20230726,142000,325262225,3730,3730,3730,3730,16
|
|
20230726,141900,325202545,3740,3725,3740,3725,229
|
|
20230726,141800,324347885,3735,3735,3735,3725,1002
|
|
20230726,141700,320612085,3755,3755,3755,3755,16
|
|
20230726,141600,320552005,3750,3745,3750,3745,179
|
|
20230726,141500,319880835,3735,3735,3735,3735,33
|
|
20230726,141400,319757580,3735,3735,3735,3735,16
|
|
20230726,141300,319697820,3735,3735,3735,3735,0
|
|
20230726,141200,319697820,3735,3735,3735,3735,0
|
|
20230726,141100,319697820,3735,3735,3735,3735,32
|
|
20230726,141000,319578300,3735,3735,3735,3735,16
|
|
20230726,140900,319518540,3735,3735,3735,3735,0
|
|
20230726,140800,319518540,3735,3735,3735,3735,33
|
|
20230726,140700,319395285,3735,3735,3735,3735,225
|
|
20230726,140600,318554910,3735,3735,3735,3735,0
|
|
20230726,140500,318554910,3735,3735,3735,3735,32
|
|
20230726,140400,318435390,3750,3750,3750,3750,0
|
|
20230726,140300,318435390,3750,3720,3750,3720,33
|
|
20230726,140200,318312360,3720,3720,3720,3720,0
|
|
20230726,140100,318312360,3720,3720,3720,3720,70
|
|
20230726,140000,318051960,3720,3720,3720,3720,0
|
|
20230726,135900,318051960,3720,3720,3720,3720,32
|
|
20230726,135800,317932920,3720,3720,3720,3720,16
|
|
20230726,135700,317873400,3720,3720,3720,3720,22
|
|
20230726,135600,317791560,3720,3720,3720,3720,10
|
|
20230726,135500,317754360,3720,3725,3725,3720,89
|
|
20230726,135400,317423110,3745,3745,3745,3745,0
|
|
20230726,135300,317423110,3745,3735,3775,3730,753
|
|
20230726,135200,314602705,3785,3720,3785,3720,58
|
|
20230726,135100,314385165,3715,3715,3715,3715,16
|
|
20230726,135000,314325725,3715,3715,3715,3715,16
|
|
20230726,134900,314266285,3715,3715,3715,3715,0
|
|
20230726,134800,314266285,3715,3720,3720,3715,172
|
|
20230726,134700,313627230,3715,3715,3715,3715,17
|
|
20230726,134600,313564075,3710,3715,3715,3710,416
|
|
20230726,134500,312019855,3715,3725,3725,3715,1500
|
|
20230726,134400,306445145,3720,3720,3720,3720,85
|
|
20230726,134300,306128945,3720,3720,3720,3720,16
|
|
20230726,134200,306069425,3735,3735,3735,3735,0
|
|
20230726,134100,306069425,3735,3720,3735,3720,17
|
|
20230726,134000,306006170,3715,3720,3725,3715,135
|
|
20230726,133900,305504085,3725,3725,3725,3725,8
|
|
20230726,133800,305474285,3730,3730,3730,3730,12
|
|
20230726,133700,305429525,3725,3725,3725,3725,16
|
|
20230726,133600,305369925,3730,3725,3730,3725,48
|
|
20230726,133500,305191120,3730,3730,3730,3730,2
|
|
20230726,133400,305183660,3735,3735,3735,3735,21
|
|
20230726,133300,305105225,3745,3745,3745,3745,11
|
|
20230726,133200,305064030,3765,3765,3765,3765,0
|
|
20230726,133100,305064030,3765,3765,3765,3765,4
|
|
20230726,133000,305048970,3765,3760,3765,3760,195
|
|
20230726,132900,304314955,3765,3725,3765,3725,116
|
|
20230726,132800,303879950,3730,3725,3730,3725,30
|
|
20230726,132700,303768195,3735,3720,3735,3720,19
|
|
20230726,132600,303697470,3720,3720,3720,3720,0
|
|
20230726,132500,303697470,3720,3715,3720,3715,48
|
|
20230726,132400,303518995,3715,3715,3715,3715,31
|
|
20230726,132300,303403830,3720,3725,3725,3720,1011
|
|
20230726,132200,299642905,3725,3725,3725,3725,41
|
|
20230726,132100,299490180,3735,3735,3735,3735,10
|
|
20230726,132000,299452830,3740,3740,3740,3740,1
|
|
20230726,131900,299449090,3735,3725,3735,3725,164
|
|
20230726,131800,298837550,3725,3730,3730,3725,416
|
|
20230726,131700,297287870,3730,3730,3730,3730,33
|
|
20230726,131600,297164780,3725,3725,3725,3725,34
|
|
20230726,131500,297038130,3725,3725,3725,3725,16
|
|
20230726,131400,296978530,3725,3725,3725,3725,16
|
|
20230726,131300,296918930,3765,3765,3765,3765,0
|
|
20230726,131200,296918930,3765,3725,3765,3725,194
|
|
20230726,131100,296190025,3730,3730,3730,3730,2
|
|
20230726,131000,296182565,3725,3725,3725,3725,36
|
|
20230726,130900,296048465,3725,3745,3745,3725,16
|
|
20230726,130800,295988845,3725,3725,3725,3725,614
|
|
20230726,130700,293701695,3720,3715,3725,3715,168
|
|
20230726,130600,293076855,3715,3710,3715,3710,116
|
|
20230726,130500,292645995,3715,3710,3715,3710,21
|
|
20230726,130400,292568060,3710,3710,3710,3710,16
|
|
20230726,130300,292508700,3710,3710,3710,3710,17
|
|
20230726,130200,292445630,3710,3710,3710,3710,69
|
|
20230726,130100,292189640,3710,3710,3710,3710,0
|
|
20230726,130000,292189640,3710,3715,3715,3710,166
|
|
20230726,125900,291573030,3710,3715,3715,3710,19
|
|
20230726,125800,291502525,3710,3710,3710,3710,16
|
|
20230726,125700,291443165,3715,3710,3715,3710,17
|
|
20230726,125600,291380090,3710,3710,3710,3710,33
|
|
20230726,125500,291257660,3715,3715,3715,3715,0
|
|
20230726,125400,291257660,3715,3705,3715,3705,628
|
|
20230726,125300,288927910,3705,3705,3705,3705,154
|
|
20230726,125200,288357340,3700,3700,3700,3700,0
|
|
20230726,125100,288357340,3700,3705,3705,3700,772
|
|
20230726,125000,285498335,3705,3705,3705,3705,16
|
|
20230726,124900,285439055,3705,3705,3705,3705,33
|
|
20230726,124800,285316790,3705,3710,3710,3705,3016
|
|
20230726,124700,274138835,3710,3710,3710,3710,16
|
|
20230726,124600,274079475,3710,3710,3710,3710,0
|
|
20230726,124500,274079475,3710,3710,3710,3710,32
|
|
20230726,124400,273960755,3710,3710,3710,3710,16
|
|
20230726,124300,273901395,3710,3710,3710,3710,17
|
|
20230726,124200,273838325,3710,3710,3710,3710,4
|
|
20230726,124100,273823485,3730,3710,3730,3710,65
|
|
20230726,124000,273582095,3710,3710,3710,3710,16
|
|
20230726,123900,273522735,3710,3740,3740,3710,2010
|
|
20230726,123800,266034470,3745,3745,3745,3745,0
|
|
20230726,123700,266034470,3745,3745,3745,3740,110
|
|
20230726,123600,265622600,3745,3745,3745,3745,36
|
|
20230726,123500,265487780,3745,3745,3745,3745,86
|
|
20230726,123400,265165710,3745,3745,3745,3745,0
|
|
20230726,123300,265165710,3745,3740,3745,3740,88
|
|
20230726,123200,264836275,3745,3745,3745,3745,30
|
|
20230726,123100,264723925,3750,3750,3750,3750,0
|
|
20230726,123000,264723925,3750,3750,3750,3750,9
|
|
20230726,122900,264690175,3750,3760,3760,3750,1916
|
|
20230726,122800,257503980,3760,3760,3770,3760,25
|
|
20230726,122700,257409840,3760,3760,3760,3760,8
|
|
20230726,122600,257379760,3760,3760,3760,3760,0
|
|
20230726,122500,257379760,3760,3770,3770,3760,532
|
|
20230726,122400,255376640,3770,3770,3770,3770,16
|
|
20230726,122300,255316320,3775,3775,3775,3775,82
|
|
20230726,122200,255006770,3780,3785,3785,3780,92
|
|
20230726,122100,254658985,3780,3780,3780,3780,0
|
|
20230726,122000,254658985,3780,3775,3780,3775,950
|
|
20230726,121900,251068170,3770,3770,3770,3770,59
|
|
20230726,121800,250845740,3770,3770,3770,3770,16
|
|
20230726,121700,250785420,3770,3770,3770,3770,16
|
|
20230726,121600,250725100,3770,3770,3770,3770,32
|
|
20230726,121500,250604460,3770,3770,3770,3770,48
|
|
20230726,121400,250423500,3765,3765,3765,3765,33
|
|
20230726,121300,250299255,3775,3775,3775,3775,0
|
|
20230726,121200,250299255,3775,3775,3775,3775,45
|
|
20230726,121100,250129380,3780,3775,3780,3775,232
|
|
20230726,121000,249253570,3765,3765,3765,3765,0
|
|
20230726,120900,249253570,3765,3765,3765,3765,32
|
|
20230726,120800,249133090,3775,3775,3775,3775,0
|
|
20230726,120700,249133090,3775,3775,3775,3775,90
|
|
20230726,120600,248793340,3775,3775,3775,3775,321
|
|
20230726,120500,247581565,3780,3780,3780,3780,0
|
|
20230726,120400,247581565,3780,3760,3780,3760,70
|
|
20230726,120300,247317605,3760,3760,3760,3760,31
|
|
20230726,120200,247201045,3775,3775,3775,3775,1
|
|
20230726,120100,247197270,3775,3755,3775,3755,17
|
|
20230726,120000,247133415,3755,3755,3755,3755,0
|
|
20230726,115900,247133415,3755,3755,3755,3755,32
|
|
20230726,115800,247013255,3755,3755,3755,3755,1
|
|
20230726,115700,247009500,3750,3750,3750,3750,16
|
|
20230726,115600,246949500,3750,3770,3770,3750,16
|
|
20230726,115500,246889440,3750,3750,3750,3750,16
|
|
20230726,115400,246829440,3750,3750,3750,3750,16
|
|
20230726,115300,246769440,3755,3775,3775,3755,20017
|
|
20230726,115200,171488665,3775,3775,3780,3775,87
|
|
20230726,115100,171160235,3775,3790,3790,3775,507
|
|
20230726,115000,169243325,3790,3790,3790,3790,0
|
|
20230726,114900,169243325,3790,3790,3790,3790,16
|
|
20230726,114800,169182685,3790,3790,3790,3790,16
|
|
20230726,114700,169122045,3790,3790,3790,3790,16
|
|
20230726,114600,169061405,3790,3790,3790,3790,0
|
|
20230726,114500,169061405,3790,3790,3790,3790,33
|
|
20230726,114400,168936335,3790,3790,3790,3790,16
|
|
20230726,114300,168875695,3790,3790,3790,3790,16
|
|
20230726,114200,168815055,3790,3790,3790,3790,16
|
|
20230726,114100,168754415,3795,3795,3795,3795,0
|
|
20230726,114000,168754415,3795,3795,3795,3795,63
|
|
20230726,113900,168515330,3790,3790,3790,3790,16
|
|
20230726,113800,168454690,3790,3790,3790,3790,16
|
|
20230726,113700,168394050,3790,3790,3790,3790,17
|
|
20230726,113600,168329620,3790,3790,3790,3790,42
|
|
20230726,113500,168170440,3785,3785,3785,3785,32
|
|
20230726,113400,168049320,3785,3785,3785,3785,14
|
|
20230726,113300,167996330,3800,3785,3800,3785,18
|
|
20230726,113200,167928170,3785,3785,3785,3785,16
|
|
20230726,113100,167867610,3790,3790,3790,3790,0
|
|
20230726,113000,167867610,3790,3790,3790,3790,45
|
|
20230726,112900,167697060,3785,3785,3785,3785,31
|
|
20230726,112800,167579725,3780,3780,3780,3780,16
|
|
20230726,112700,167519245,3780,3780,3780,3780,16
|
|
20230726,112600,167458765,3780,3780,3785,3780,753
|
|
20230726,112500,164612175,3775,3780,3780,3775,17
|
|
20230726,112400,164547995,3775,3780,3780,3775,17
|
|
20230726,112300,164483815,3775,3775,3775,3775,17
|
|
20230726,112200,164419640,3775,3775,3775,3775,25
|
|
20230726,112100,164325265,3780,3780,3780,3780,7
|
|
20230726,112000,164298805,3775,3775,3775,3775,0
|
|
20230726,111900,164298805,3775,3775,3775,3775,32
|
|
20230726,111800,164178005,3775,3775,3775,3775,39
|
|
20230726,111700,164030780,3770,3770,3770,3770,16
|
|
20230726,111600,163970460,3770,3770,3770,3770,16
|
|
20230726,111500,163910140,3770,3770,3775,3770,206
|
|
20230726,111400,163133515,3770,3775,3775,3770,117
|
|
20230726,111300,162691920,3775,3775,3775,3770,176
|
|
20230726,111200,162027600,3775,3775,3775,3775,31
|
|
20230726,111100,161910575,3780,3780,3780,3780,1
|
|
20230726,111000,161906795,3785,3775,3785,3775,67
|
|
20230726,110900,161653860,3780,3780,3785,3780,42
|
|
20230726,110800,161495050,3780,3780,3780,3780,1
|
|
20230726,110700,161491270,3785,3785,3785,3780,37
|
|
20230726,110600,161351305,3775,3780,3780,3775,32
|
|
20230726,110500,161230425,3775,3775,3775,3775,16
|
|
20230726,110400,161170025,3780,3780,3780,3780,0
|
|
20230726,110300,161170025,3780,3785,3785,3780,219
|
|
20230726,110200,160342070,3790,3800,3800,3790,19
|
|
20230726,110100,160270045,3800,3795,3800,3795,20
|
|
20230726,110000,160194130,3790,3790,3790,3790,41
|
|
20230726,105900,160038740,3780,3780,3780,3780,32
|
|
20230726,105800,159917780,3780,3780,3780,3780,16
|
|
20230726,105700,159857300,3780,3780,3780,3780,100
|
|
20230726,105600,159479300,3780,3785,3785,3780,32
|
|
20230726,105500,159358335,3780,3780,3780,3780,269
|
|
20230726,105400,158341515,3780,3780,3780,3780,16
|
|
20230726,105300,158281035,3780,3780,3780,3780,16
|
|
20230726,105200,158220555,3800,3800,3800,3800,0
|
|
20230726,105100,158220555,3800,3800,3800,3800,16
|
|
20230726,105000,158159755,3795,3790,3795,3790,353
|
|
20230726,104900,156820200,3790,3785,3790,3785,445
|
|
20230726,104800,155135540,3780,3785,3785,3780,109
|
|
20230726,104700,154723475,3785,3785,3785,3785,40
|
|
20230726,104600,154572075,3785,3785,3785,3785,57
|
|
20230726,104500,154356330,3785,3790,3790,3785,1397
|
|
20230726,104400,149061815,3790,3790,3790,3790,16
|
|
20230726,104300,149001175,3790,3790,3790,3790,16
|
|
20230726,104200,148940535,3790,3795,3795,3790,80
|
|
20230726,104100,148637055,3795,3795,3795,3795,16
|
|
20230726,104000,148576335,3795,3795,3795,3795,0
|
|
20230726,103900,148576335,3795,3795,3795,3795,47
|
|
20230726,103800,148397970,3800,3805,3805,3800,5
|
|
20230726,103700,148378955,3790,3790,3790,3790,0
|
|
20230726,103600,148378955,3790,3785,3790,3785,516
|
|
20230726,103500,146423395,3770,3770,3770,3770,36
|
|
20230726,103400,146287675,3775,3780,3780,3775,15
|
|
20230726,103300,146231035,3780,3770,3780,3770,118
|
|
20230726,103200,145786165,3770,3770,3770,3770,16
|
|
20230726,103100,145725845,3770,3770,3770,3770,16
|
|
20230726,103000,145665525,3780,3780,3780,3780,0
|
|
20230726,102900,145665525,3780,3780,3780,3780,0
|
|
20230726,102800,145665525,3780,3770,3780,3770,82
|
|
20230726,102700,145355885,3765,3765,3765,3765,520
|
|
20230726,102600,143398085,3770,3770,3770,3770,92
|
|
20230726,102500,143051245,3770,3770,3770,3770,3
|
|
20230726,102400,143039935,3780,3765,3780,3765,194
|
|
20230726,102300,142307015,3760,3775,3775,3760,335
|
|
20230726,102200,141045055,3780,3780,3780,3780,351
|
|
20230726,102100,139718275,3785,3810,3810,3785,1000
|
|
20230726,102000,135930150,3830,3795,3830,3795,3724
|
|
20230726,101900,121789710,3800,3800,3800,3800,22
|
|
20230726,101800,121706110,3800,3795,3800,3795,1817
|
|
20230726,101700,114810590,3795,3795,3795,3795,42
|
|
20230726,101600,114651200,3800,3800,3800,3800,7
|
|
20230726,101500,114624600,3800,3800,3800,3800,28
|
|
20230726,101400,114518200,3810,3810,3810,3810,2
|
|
20230726,101300,114510580,3825,3825,3825,3825,2
|
|
20230726,101200,114502930,3810,3805,3810,3805,116
|
|
20230726,101100,114061050,3800,3795,3800,3795,33
|
|
20230726,101000,113935730,3795,3800,3800,3795,315
|
|
20230726,100900,112740230,3820,3820,3820,3820,1
|
|
20230726,100800,112736410,3800,3825,3825,3800,16
|
|
20230726,100700,112675585,3805,3805,3805,3805,16
|
|
20230726,100600,112614705,3800,3795,3800,3790,2967
|
|
20230726,100500,101341235,3795,3810,3810,3795,4374
|
|
20230726,100400,84715425,3825,3825,3825,3825,29
|
|
20230726,100300,84604500,3825,3830,3830,3805,222
|
|
20230726,100200,83757460,3830,3830,3830,3830,226
|
|
20230726,100100,82891880,3835,3840,3840,3835,3136
|
|
20230726,100000,70858360,3840,3840,3840,3840,70
|
|
20230726,095900,70589560,3835,3840,3840,3835,1118
|
|
20230726,095800,66302005,3840,3840,3840,3840,76
|
|
20230726,095700,66010165,3840,3850,3850,3840,3736
|
|
20230726,095600,51642895,3850,3850,3850,3850,268
|
|
20230726,095500,50611095,3850,3850,3850,3850,35
|
|
20230726,095400,50476345,3850,3855,3855,3850,270
|
|
20230726,095300,49436835,3855,3850,3855,3850,150
|
|
20230726,095200,48859325,3850,3850,3850,3850,364
|
|
20230726,095100,47457925,3855,3850,3855,3850,17
|
|
20230726,095000,47392470,3850,3850,3850,3850,42
|
|
20230726,094900,47230770,3850,3850,3850,3850,21
|
|
20230726,094800,47149920,3850,3850,3850,3850,17
|
|
20230726,094700,47084470,3850,3855,3855,3850,32
|
|
20230726,094600,46961265,3850,3855,3855,3850,32
|
|
20230726,094500,46837985,3855,3855,3855,3855,1680
|
|
20230726,094400,40361585,3855,3855,3855,3855,32
|
|
20230726,094300,40238225,3860,3860,3860,3860,0
|
|
20230726,094200,40238225,3860,3860,3860,3860,200
|
|
20230726,094100,39466225,3860,3855,3860,3855,83
|
|
20230726,094000,39146005,3855,3855,3855,3855,16
|
|
20230726,093900,39084325,3860,3860,3860,3860,6
|
|
20230726,093800,39061165,3860,3860,3860,3860,16
|
|
20230726,093700,38999405,3870,3865,3870,3865,566
|
|
20230726,093600,36809035,3870,3870,3870,3870,147
|
|
20230726,093500,36240145,3870,3870,3870,3870,33
|
|
20230726,093400,36112435,3880,3880,3880,3880,0
|
|
20230726,093300,36112435,3880,3875,3880,3875,21
|
|
20230726,093200,36031035,3870,3870,3870,3870,28
|
|
20230726,093100,35922675,3875,3870,3875,3870,20
|
|
20230726,093000,35845255,3870,3870,3870,3870,10
|
|
20230726,092900,35806555,3875,3875,3875,3875,426
|
|
20230726,092800,34155805,3870,3870,3870,3870,118
|
|
20230726,092700,33699145,3875,3875,3875,3875,0
|
|
20230726,092600,33699145,3875,3875,3875,3875,0
|
|
20230726,092500,33699145,3875,3875,3875,3875,0
|
|
20230726,092400,33699145,3875,3875,3875,3875,5
|
|
20230726,092300,33679770,3875,3875,3875,3875,100
|
|
20230726,092200,33292270,3845,3845,3845,3845,19
|
|
20230726,092100,33219215,3850,3850,3850,3850,0
|
|
20230726,092000,33219215,3850,3875,3875,3850,346
|
|
20230726,091900,31887040,3875,3855,3875,3850,449
|
|
20230726,091800,30157590,3855,3860,3860,3855,374
|
|
20230726,091700,28715065,3860,3860,3860,3860,0
|
|
20230726,091600,28715065,3860,3860,3860,3860,342
|
|
20230726,091500,27394945,3860,3855,3860,3855,533
|
|
20230726,091400,25337695,3855,3860,3860,3855,1018
|
|
20230726,091300,21410540,3860,3860,3860,3860,1307
|
|
20230726,091200,16365520,3855,3875,3875,3855,1058
|
|
20230726,091100,12272855,3885,3875,3885,3875,4
|
|
20230726,091000,12257325,3890,3890,3890,3890,0
|
|
20230726,090900,12257325,3890,3890,3890,3890,0
|
|
20230726,090800,12257325,3890,3880,3890,3880,102
|
|
20230726,090700,11861545,3880,3885,3885,3880,1683
|
|
20230726,090600,5329370,3885,3900,3900,3885,819
|
|
20230726,090500,2137570,3915,3915,3915,3915,0
|
|
20230726,090400,2137570,3915,3915,3915,3915,0
|
|
20230726,090300,2137570,3915,3915,3915,3915,112
|
|
20230726,090200,1699090,3925,3935,3935,3925,27
|
|
20230726,090100,1593040,3995,3995,3995,3995,0
|
|
20230726,090000,1593040,3995,3900,3995,3900,405
|