632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,192900,528740425,3165,3165,3165,3165,701
|
|
20230726,192800,528740425,3165,3165,3165,3165,0
|
|
20230726,192700,528740425,3165,3165,3165,3165,0
|
|
20230726,192600,528740425,3165,3165,3165,3165,0
|
|
20230726,192500,528740425,3165,3165,3165,3165,0
|
|
20230726,192400,528740425,3165,3165,3165,3165,0
|
|
20230726,192300,528740425,3165,3165,3165,3165,0
|
|
20230726,192200,528740425,3165,3165,3165,3165,0
|
|
20230726,192100,528740425,3165,3165,3165,3165,0
|
|
20230726,192000,528740425,3165,3165,3165,3165,0
|
|
20230726,191900,528740425,3165,3165,3165,3165,0
|
|
20230726,191800,528740425,3165,3165,3165,3165,0
|
|
20230726,191700,528740425,3165,3165,3165,3165,0
|
|
20230726,191600,528740425,3165,3165,3165,3165,0
|
|
20230726,191500,528740425,3165,3165,3165,3165,0
|
|
20230726,191400,528740425,3165,3165,3165,3165,0
|
|
20230726,191300,528740425,3165,3165,3165,3165,0
|
|
20230726,191200,528740425,3165,3165,3165,3165,0
|
|
20230726,191100,528740425,3165,3165,3165,3165,0
|
|
20230726,191000,528740425,3165,3165,3165,3165,0
|
|
20230726,190900,528740425,3165,3165,3165,3165,0
|
|
20230726,190800,528740425,3165,3165,3165,3165,0
|
|
20230726,190700,528740425,3165,3165,3165,3165,0
|
|
20230726,190600,528740425,3165,3165,3165,3165,0
|
|
20230726,190500,528740425,3165,3165,3165,3165,0
|
|
20230726,190400,528740425,3165,3165,3165,3165,0
|
|
20230726,190300,528740425,3165,3165,3165,3165,0
|
|
20230726,190200,528740425,3165,3165,3165,3165,0
|
|
20230726,190100,528740425,3165,3165,3165,3165,0
|
|
20230726,190000,528740425,3165,3165,3165,3165,0
|
|
20230726,185900,528740425,3165,3165,3165,3165,701
|
|
20230726,185800,528740425,3165,3165,3165,3165,0
|
|
20230726,185700,528740425,3165,3165,3165,3165,0
|
|
20230726,185600,528740425,3165,3165,3165,3165,0
|
|
20230726,185500,528740425,3165,3165,3165,3165,0
|
|
20230726,185400,528740425,3165,3165,3165,3165,0
|
|
20230726,185300,528740425,3165,3165,3165,3165,0
|
|
20230726,185200,528740425,3165,3165,3165,3165,0
|
|
20230726,185100,528740425,3165,3165,3165,3165,0
|
|
20230726,185000,528740425,3165,3165,3165,3165,0
|
|
20230726,184900,528740425,3165,3165,3165,3165,0
|
|
20230726,184800,528740425,3165,3165,3165,3165,0
|
|
20230726,184700,528740425,3165,3165,3165,3165,0
|
|
20230726,184600,528740425,3165,3165,3165,3165,0
|
|
20230726,184500,528740425,3165,3165,3165,3165,0
|
|
20230726,184400,528740425,3165,3165,3165,3165,0
|
|
20230726,184300,528740425,3165,3165,3165,3165,0
|
|
20230726,184200,528740425,3165,3165,3165,3165,0
|
|
20230726,184100,528740425,3165,3165,3165,3165,0
|
|
20230726,184000,528740425,3165,3165,3165,3165,0
|
|
20230726,183900,528740425,3165,3165,3165,3165,0
|
|
20230726,183800,528740425,3165,3165,3165,3165,0
|
|
20230726,183700,528740425,3165,3165,3165,3165,0
|
|
20230726,183600,528740425,3165,3165,3165,3165,0
|
|
20230726,183500,528740425,3165,3165,3165,3165,0
|
|
20230726,183400,528740425,3165,3165,3165,3165,0
|
|
20230726,183300,528740425,3165,3165,3165,3165,0
|
|
20230726,183200,528740425,3165,3165,3165,3165,0
|
|
20230726,183100,528740425,3165,3165,3165,3165,0
|
|
20230726,183000,528740425,3165,3165,3165,3165,0
|
|
20230726,182900,528740425,3165,3165,3165,3165,701
|
|
20230726,182800,528740425,3165,3165,3165,3165,0
|
|
20230726,182700,528740425,3165,3165,3165,3165,0
|
|
20230726,182600,528740425,3165,3165,3165,3165,0
|
|
20230726,182500,528740425,3165,3165,3165,3165,0
|
|
20230726,182400,528740425,3165,3165,3165,3165,0
|
|
20230726,182300,528740425,3165,3165,3165,3165,0
|
|
20230726,182200,528740425,3165,3165,3165,3165,0
|
|
20230726,182100,528740425,3165,3165,3165,3165,0
|
|
20230726,182000,528740425,3165,3165,3165,3165,0
|
|
20230726,181900,528740425,3165,3165,3165,3165,0
|
|
20230726,181800,528740425,3165,3165,3165,3165,0
|
|
20230726,181700,528740425,3165,3165,3165,3165,0
|
|
20230726,181600,528740425,3165,3165,3165,3165,0
|
|
20230726,181500,528740425,3165,3165,3165,3165,0
|
|
20230726,181400,528740425,3165,3165,3165,3165,0
|
|
20230726,181300,528740425,3165,3165,3165,3165,0
|
|
20230726,181200,528740425,3165,3165,3165,3165,0
|
|
20230726,181100,528740425,3165,3165,3165,3165,0
|
|
20230726,181000,528740425,3165,3165,3165,3165,0
|
|
20230726,180900,528740425,3165,3165,3165,3165,0
|
|
20230726,180800,528740425,3165,3165,3165,3165,0
|
|
20230726,180700,528740425,3165,3165,3165,3165,0
|
|
20230726,180600,528740425,3165,3165,3165,3165,0
|
|
20230726,180500,528740425,3165,3165,3165,3165,0
|
|
20230726,180400,528740425,3165,3165,3165,3165,0
|
|
20230726,180300,528740425,3165,3165,3165,3165,0
|
|
20230726,180200,528740425,3165,3165,3165,3165,0
|
|
20230726,180100,528740425,3165,3165,3165,3165,0
|
|
20230726,180000,528740425,3165,3165,3165,3165,0
|
|
20230726,175900,528740425,3165,3165,3165,3165,701
|
|
20230726,175800,528740425,3165,3165,3165,3165,0
|
|
20230726,175700,528740425,3165,3165,3165,3165,0
|
|
20230726,175600,528740425,3165,3165,3165,3165,0
|
|
20230726,175500,528740425,3165,3165,3165,3165,0
|
|
20230726,175400,528740425,3165,3165,3165,3165,0
|
|
20230726,175300,528740425,3165,3165,3165,3165,0
|
|
20230726,175200,528740425,3165,3165,3165,3165,0
|
|
20230726,175100,528740425,3165,3165,3165,3165,0
|
|
20230726,175000,528740425,3165,3165,3165,3165,0
|
|
20230726,174900,528740425,3165,3165,3165,3165,0
|
|
20230726,174800,528740425,3165,3165,3165,3165,0
|
|
20230726,174700,528740425,3165,3165,3165,3165,0
|
|
20230726,174600,528740425,3165,3165,3165,3165,0
|
|
20230726,174500,528740425,3165,3165,3165,3165,0
|
|
20230726,174400,528740425,3165,3165,3165,3165,0
|
|
20230726,174300,528740425,3165,3165,3165,3165,0
|
|
20230726,174200,528740425,3165,3165,3165,3165,0
|
|
20230726,174100,528740425,3165,3165,3165,3165,0
|
|
20230726,174000,528740425,3165,3165,3165,3165,0
|
|
20230726,173900,528740425,3165,3165,3165,3165,0
|
|
20230726,173800,528740425,3165,3165,3165,3165,0
|
|
20230726,173700,528740425,3165,3165,3165,3165,0
|
|
20230726,173600,528740425,3165,3165,3165,3165,0
|
|
20230726,173500,528740425,3165,3165,3165,3165,0
|
|
20230726,173400,528740425,3165,3165,3165,3165,0
|
|
20230726,173300,528740425,3165,3165,3165,3165,0
|
|
20230726,173200,528740425,3165,3165,3165,3165,0
|
|
20230726,173100,528740425,3165,3165,3165,3165,0
|
|
20230726,173000,528740425,3165,3165,3165,3165,0
|
|
20230726,172900,528740425,3165,3165,3165,3165,701
|
|
20230726,172800,528740425,3165,3165,3165,3165,0
|
|
20230726,172700,528740425,3165,3165,3165,3165,0
|
|
20230726,172600,528740425,3165,3165,3165,3165,0
|
|
20230726,172500,528740425,3165,3165,3165,3165,0
|
|
20230726,172400,528740425,3165,3165,3165,3165,0
|
|
20230726,172300,528740425,3165,3165,3165,3165,0
|
|
20230726,172200,528740425,3165,3165,3165,3165,0
|
|
20230726,172100,528740425,3165,3165,3165,3165,0
|
|
20230726,172000,528740425,3165,3165,3165,3165,0
|
|
20230726,171900,528740425,3165,3165,3165,3165,0
|
|
20230726,171800,528740425,3165,3165,3165,3165,0
|
|
20230726,171700,528740425,3165,3165,3165,3165,0
|
|
20230726,171600,528740425,3165,3165,3165,3165,0
|
|
20230726,171500,528740425,3165,3165,3165,3165,0
|
|
20230726,171400,528740425,3165,3165,3165,3165,0
|
|
20230726,171300,528740425,3165,3165,3165,3165,0
|
|
20230726,171200,528740425,3165,3165,3165,3165,0
|
|
20230726,171100,528740425,3165,3165,3165,3165,0
|
|
20230726,171000,528740425,3165,3165,3165,3165,0
|
|
20230726,170900,528740425,3165,3165,3165,3165,0
|
|
20230726,170800,528740425,3165,3165,3165,3165,0
|
|
20230726,170700,528740425,3165,3165,3165,3165,0
|
|
20230726,170600,528740425,3165,3165,3165,3165,0
|
|
20230726,170500,528740425,3165,3165,3165,3165,0
|
|
20230726,170400,528740425,3165,3165,3165,3165,0
|
|
20230726,170300,528740425,3165,3165,3165,3165,0
|
|
20230726,170200,528740425,3165,3165,3165,3165,0
|
|
20230726,170100,528740425,3165,3165,3165,3165,0
|
|
20230726,170000,528740425,3165,3165,3165,3165,0
|
|
20230726,165900,528740425,3165,3165,3165,3165,701
|
|
20230726,165800,528740425,3165,3165,3165,3165,0
|
|
20230726,165700,528740425,3165,3165,3165,3165,0
|
|
20230726,165600,528740425,3165,3165,3165,3165,0
|
|
20230726,165500,528740425,3165,3165,3165,3165,0
|
|
20230726,165400,528740425,3165,3165,3165,3165,0
|
|
20230726,165300,528740425,3165,3165,3165,3165,0
|
|
20230726,165200,528740425,3165,3165,3165,3165,0
|
|
20230726,165100,528740425,3165,3165,3165,3165,0
|
|
20230726,165000,528740425,3165,3165,3165,3165,0
|
|
20230726,164900,528740425,3165,3165,3165,3165,0
|
|
20230726,164800,528740425,3165,3165,3165,3165,0
|
|
20230726,164700,528740425,3165,3165,3165,3165,0
|
|
20230726,164600,528740425,3165,3165,3165,3165,0
|
|
20230726,164500,528740425,3165,3165,3165,3165,0
|
|
20230726,164400,528740425,3165,3165,3165,3165,0
|
|
20230726,164300,528740425,3165,3165,3165,3165,0
|
|
20230726,164200,528740425,3165,3165,3165,3165,0
|
|
20230726,164100,528740425,3165,3165,3165,3165,0
|
|
20230726,164000,528740425,3165,3165,3165,3165,0
|
|
20230726,163900,528740425,3165,3165,3165,3165,0
|
|
20230726,163800,528740425,3165,3165,3165,3165,0
|
|
20230726,163700,528740425,3165,3165,3165,3165,0
|
|
20230726,163600,528740425,3165,3165,3165,3165,0
|
|
20230726,163500,528740425,3165,3165,3165,3165,0
|
|
20230726,163400,528740425,3165,3165,3165,3165,0
|
|
20230726,163300,528740425,3165,3165,3165,3165,0
|
|
20230726,163200,528740425,3165,3165,3165,3165,0
|
|
20230726,163100,528740425,3165,3165,3165,3165,0
|
|
20230726,163000,528740425,3165,3165,3165,3165,0
|
|
20230726,162900,528740425,3165,3165,3165,3165,701
|
|
20230726,162800,528740425,3165,3165,3165,3165,0
|
|
20230726,162700,528740425,3165,3165,3165,3165,0
|
|
20230726,162600,528740425,3165,3165,3165,3165,0
|
|
20230726,162500,528740425,3165,3165,3165,3165,0
|
|
20230726,162400,528740425,3165,3165,3165,3165,0
|
|
20230726,162300,528740425,3165,3165,3165,3165,0
|
|
20230726,162200,528740425,3165,3165,3165,3165,0
|
|
20230726,162100,528740425,3165,3165,3165,3165,0
|
|
20230726,162000,528740425,3165,3165,3165,3165,0
|
|
20230726,161900,528740425,3165,3165,3165,3165,0
|
|
20230726,161800,528740425,3165,3165,3165,3165,0
|
|
20230726,161700,528740425,3165,3165,3165,3165,0
|
|
20230726,161600,528740425,3165,3165,3165,3165,0
|
|
20230726,161500,528740425,3165,3165,3165,3165,0
|
|
20230726,161400,528740425,3165,3165,3165,3165,0
|
|
20230726,161300,528740425,3165,3165,3165,3165,0
|
|
20230726,161200,528740425,3165,3165,3165,3165,0
|
|
20230726,161100,528740425,3165,3165,3165,3165,0
|
|
20230726,161000,528740425,3165,3165,3165,3165,0
|
|
20230726,160900,528740425,3165,3165,3165,3165,0
|
|
20230726,160800,528740425,3165,3165,3165,3165,0
|
|
20230726,160700,528740425,3165,3165,3165,3165,0
|
|
20230726,160600,528740425,3165,3165,3165,3165,0
|
|
20230726,160500,528740425,3165,3165,3165,3165,0
|
|
20230726,160400,528740425,3165,3165,3165,3165,0
|
|
20230726,160300,528740425,3165,3165,3165,3165,0
|
|
20230726,160200,528740425,3165,3165,3165,3165,0
|
|
20230726,160100,528740425,3165,3165,3165,3165,0
|
|
20230726,160000,528740425,3165,3165,3165,3165,0
|
|
20230726,155900,528740425,3165,3165,3165,3165,701
|
|
20230726,155800,528740425,3165,3165,3165,3165,0
|
|
20230726,155700,528740425,3165,3165,3165,3165,0
|
|
20230726,155600,528740425,3165,3165,3165,3165,0
|
|
20230726,155500,528740425,3165,3165,3165,3165,0
|
|
20230726,155400,528740425,3165,3165,3165,3165,0
|
|
20230726,155300,528740425,3165,3165,3165,3165,0
|
|
20230726,155200,528740425,3165,3165,3165,3165,0
|
|
20230726,155100,528740425,3165,3165,3165,3165,0
|
|
20230726,155000,528740425,3165,3165,3165,3165,0
|
|
20230726,154900,528740425,3165,3165,3165,3165,0
|
|
20230726,154800,528740425,3165,3165,3165,3165,0
|
|
20230726,154700,528740425,3165,3165,3165,3165,0
|
|
20230726,154600,528740425,3165,3165,3165,3165,0
|
|
20230726,154500,528740425,3165,3165,3165,3165,0
|
|
20230726,154400,528740425,3165,3165,3165,3165,0
|
|
20230726,154300,528740425,3165,3165,3165,3165,0
|
|
20230726,154200,528740425,3165,3165,3165,3165,0
|
|
20230726,154100,528740425,3165,3165,3165,3165,0
|
|
20230726,154000,528740425,3165,3165,3165,3165,0
|
|
20230726,153900,528740425,3165,3165,3165,3165,0
|
|
20230726,153800,528740425,3165,3165,3165,3165,0
|
|
20230726,153700,528740425,3165,3165,3165,3165,0
|
|
20230726,153600,528740425,3165,3165,3165,3165,0
|
|
20230726,153500,528740425,3165,3165,3165,3165,0
|
|
20230726,153400,528740425,3165,3165,3165,3165,0
|
|
20230726,153300,528740425,3165,3165,3165,3165,0
|
|
20230726,153200,528740425,3165,3165,3165,3165,0
|
|
20230726,153100,528740425,3165,3165,3165,3165,0
|
|
20230726,153000,528740425,3165,3165,3165,3165,701
|
|
20230726,152900,526521760,3165,3165,3165,3165,0
|
|
20230726,152800,526521760,3165,3165,3165,3165,0
|
|
20230726,152700,526521760,3165,3165,3165,3165,0
|
|
20230726,152600,526521760,3165,3165,3165,3165,0
|
|
20230726,152500,526521760,3165,3165,3165,3165,0
|
|
20230726,152400,526521760,3165,3165,3165,3165,0
|
|
20230726,152300,526521760,3165,3165,3165,3165,0
|
|
20230726,152200,526521760,3165,3165,3165,3165,0
|
|
20230726,152100,526521760,3165,3165,3165,3165,0
|
|
20230726,152000,526521760,3165,3165,3165,3165,0
|
|
20230726,151900,526521760,3165,3135,3165,3135,958
|
|
20230726,151800,523494205,3160,3145,3160,3145,432
|
|
20230726,151700,522133335,3145,3145,3145,3145,121
|
|
20230726,151600,521752790,3145,3140,3145,3140,246
|
|
20230726,151500,520979615,3145,3145,3145,3145,133
|
|
20230726,151400,520561330,3145,3130,3145,3130,137
|
|
20230726,151300,520130750,3120,3130,3130,3120,536
|
|
20230726,151200,518458070,3130,3130,3130,3130,118
|
|
20230726,151100,518088730,3120,3120,3120,3120,25
|
|
20230726,151000,518010730,3120,3125,3125,3120,2647
|
|
20230726,150900,509743855,3125,3130,3130,3125,148
|
|
20230726,150800,509280765,3125,3125,3125,3125,18
|
|
20230726,150700,509224515,3125,3125,3125,3125,1350
|
|
20230726,150600,505005765,3130,3130,3130,3130,15
|
|
20230726,150500,504958815,3130,3130,3130,3130,77
|
|
20230726,150400,504717805,3125,3130,3130,3125,1584
|
|
20230726,150300,499767665,3130,3145,3145,3130,719
|
|
20230726,150200,497516250,3145,3140,3145,3135,57
|
|
20230726,150100,497337205,3140,3140,3140,3135,28
|
|
20230726,150000,497249290,3140,3140,3140,3140,14
|
|
20230726,145900,497205330,3140,3140,3140,3140,0
|
|
20230726,145800,497205330,3140,3140,3140,3140,10
|
|
20230726,145700,497173930,3145,3145,3145,3145,0
|
|
20230726,145600,497173930,3145,3145,3145,3145,0
|
|
20230726,145500,497173930,3145,3145,3145,3145,0
|
|
20230726,145400,497173930,3145,3145,3145,3145,7
|
|
20230726,145300,497151915,3140,3140,3140,3140,7
|
|
20230726,145200,497129935,3130,3130,3130,3130,0
|
|
20230726,145100,497129935,3130,3130,3130,3130,0
|
|
20230726,145000,497129935,3130,3130,3130,3130,0
|
|
20230726,144900,497129935,3130,3130,3130,3130,182
|
|
20230726,144800,496560275,3130,3130,3130,3130,30
|
|
20230726,144700,496466375,3130,3130,3130,3130,0
|
|
20230726,144600,496466375,3130,3130,3130,3130,500
|
|
20230726,144500,494901375,3130,3130,3130,3130,0
|
|
20230726,144400,494901375,3130,3130,3130,3130,0
|
|
20230726,144300,494901375,3130,3130,3130,3130,0
|
|
20230726,144200,494901375,3130,3130,3130,3130,8
|
|
20230726,144100,494876335,3135,3125,3135,3125,1097
|
|
20230726,144000,491438200,3125,3125,3125,3125,0
|
|
20230726,143900,491438200,3125,3125,3125,3125,0
|
|
20230726,143800,491438200,3125,3125,3125,3125,0
|
|
20230726,143700,491438200,3125,3125,3125,3125,0
|
|
20230726,143600,491438200,3125,3125,3125,3125,0
|
|
20230726,143500,491438200,3125,3125,3125,3125,0
|
|
20230726,143400,491438200,3125,3125,3125,3125,45
|
|
20230726,143300,491297575,3125,3125,3125,3125,1020
|
|
20230726,143200,488110075,3120,3125,3125,3120,40
|
|
20230726,143100,487985225,3125,3125,3125,3125,0
|
|
20230726,143000,487985225,3125,3125,3125,3125,0
|
|
20230726,142900,487985225,3125,3125,3125,3125,3324
|
|
20230726,142800,477597725,3125,3125,3125,3125,0
|
|
20230726,142700,477597725,3125,3125,3125,3125,0
|
|
20230726,142600,477597725,3125,3125,3125,3125,0
|
|
20230726,142500,477597725,3125,3125,3125,3125,0
|
|
20230726,142400,477597725,3125,3125,3125,3125,0
|
|
20230726,142300,477597725,3125,3125,3125,3125,7
|
|
20230726,142200,477575850,3125,3125,3125,3125,0
|
|
20230726,142100,477575850,3125,3125,3125,3125,0
|
|
20230726,142000,477575850,3125,3125,3125,3125,0
|
|
20230726,141900,477575850,3125,3125,3125,3125,0
|
|
20230726,141800,477575850,3125,3125,3125,3125,1
|
|
20230726,141700,477572725,3110,3110,3110,3110,452
|
|
20230726,141600,476167005,3110,3110,3110,3110,0
|
|
20230726,141500,476167005,3110,3110,3110,3110,165
|
|
20230726,141400,475653855,3105,3110,3115,3105,411
|
|
20230726,141300,474375085,3105,3105,3105,3105,300
|
|
20230726,141200,473443585,3105,3110,3110,3105,51
|
|
20230726,141100,473285225,3115,3115,3115,3115,80
|
|
20230726,141000,473036025,3105,3105,3105,3105,456
|
|
20230726,140900,471620145,3105,3105,3105,3105,0
|
|
20230726,140800,471620145,3105,3105,3105,3105,26
|
|
20230726,140700,471539415,3105,3105,3105,3105,35
|
|
20230726,140600,471430740,3105,3105,3105,3105,767
|
|
20230726,140500,469049205,3110,3110,3110,3110,100
|
|
20230726,140400,468738205,3105,3105,3105,3105,1900
|
|
20230726,140300,462838705,3110,3110,3110,3110,0
|
|
20230726,140200,462838705,3110,3105,3110,3105,566
|
|
20230726,140100,461078575,3110,3110,3110,3110,0
|
|
20230726,140000,461078575,3110,3110,3110,3110,0
|
|
20230726,135900,461078575,3110,3110,3110,3110,0
|
|
20230726,135800,461078575,3110,3110,3110,3110,161
|
|
20230726,135700,460577865,3110,3110,3110,3110,0
|
|
20230726,135600,460577865,3110,3110,3110,3110,0
|
|
20230726,135500,460577865,3110,3110,3110,3110,332
|
|
20230726,135400,459545345,3110,3110,3110,3110,535
|
|
20230726,135300,457881495,3125,3125,3125,3125,1
|
|
20230726,135200,457878370,3110,3110,3110,3110,0
|
|
20230726,135100,457878370,3110,3110,3110,3110,0
|
|
20230726,135000,457878370,3110,3110,3110,3110,0
|
|
20230726,134900,457878370,3110,3110,3110,3110,300
|
|
20230726,134800,456945370,3110,3110,3110,3110,0
|
|
20230726,134700,456945370,3110,3110,3110,3110,500
|
|
20230726,134600,455390370,3110,3110,3110,3110,0
|
|
20230726,134500,455390370,3110,3110,3110,3110,1246
|
|
20230726,134400,451515310,3110,3110,3110,3110,1000
|
|
20230726,134300,448405310,3110,3115,3115,3110,1000
|
|
20230726,134200,445293280,3115,3115,3115,3115,0
|
|
20230726,134100,445293280,3115,3115,3115,3115,0
|
|
20230726,134000,445293280,3115,3115,3115,3115,500
|
|
20230726,133900,443735780,3120,3120,3120,3120,80
|
|
20230726,133800,443486180,3120,3120,3120,3120,0
|
|
20230726,133700,443486180,3120,3120,3120,3120,1
|
|
20230726,133600,443483060,3125,3125,3125,3125,38
|
|
20230726,133500,443364310,3125,3125,3125,3125,0
|
|
20230726,133400,443364310,3125,3125,3125,3125,0
|
|
20230726,133300,443364310,3125,3125,3125,3125,12
|
|
20230726,133200,443326810,3125,3125,3125,3125,1
|
|
20230726,133100,443323685,3105,3105,3105,3105,0
|
|
20230726,133000,443323685,3105,3110,3110,3105,1052
|
|
20230726,132900,440055550,3110,3110,3110,3110,0
|
|
20230726,132800,440055550,3110,3110,3110,3110,320
|
|
20230726,132700,439060350,3110,3110,3110,3110,415
|
|
20230726,132600,437769700,3110,3110,3110,3110,174
|
|
20230726,132500,437228560,3155,3140,3155,3140,55
|
|
20230726,132400,437055555,3140,3140,3140,3140,25
|
|
20230726,132300,436977055,3110,3130,3130,3110,1800
|
|
20230726,132200,431378630,3130,3130,3130,3130,0
|
|
20230726,132100,431378630,3130,3130,3130,3130,0
|
|
20230726,132000,431378630,3130,3130,3130,3130,9
|
|
20230726,131900,431350460,3150,3150,3150,3150,27
|
|
20230726,131800,431265410,3165,3165,3165,3165,0
|
|
20230726,131700,431265410,3165,3165,3165,3165,0
|
|
20230726,131600,431265410,3165,3165,3165,3165,0
|
|
20230726,131500,431265410,3165,3165,3165,3165,0
|
|
20230726,131400,431265410,3165,3165,3165,3165,50
|
|
20230726,131300,431107160,3175,3175,3175,3175,0
|
|
20230726,131200,431107160,3175,3120,3180,3120,1256
|
|
20230726,131100,427138175,3100,3105,3105,3100,2144
|
|
20230726,131000,420490340,3105,3105,3105,3105,200
|
|
20230726,130900,419869340,3105,3105,3105,3100,1033
|
|
20230726,130800,416662040,3130,3130,3130,3130,0
|
|
20230726,130700,416662040,3130,3110,3130,3110,1223
|
|
20230726,130600,412853370,3110,3110,3110,3110,0
|
|
20230726,130500,412853370,3110,3110,3110,3110,1
|
|
20230726,130400,412850260,3110,3110,3110,3110,267
|
|
20230726,130300,412019890,3110,3110,3110,3110,0
|
|
20230726,130200,412019890,3110,3110,3110,3110,73
|
|
20230726,130100,411792860,3105,3105,3105,3105,0
|
|
20230726,130000,411792860,3105,3105,3105,3105,0
|
|
20230726,125900,411792860,3105,3105,3105,3105,0
|
|
20230726,125800,411792860,3105,3105,3105,3105,0
|
|
20230726,125700,411792860,3105,3130,3130,3105,686
|
|
20230726,125600,409661875,3130,3130,3130,3130,166
|
|
20230726,125500,409142295,3135,3135,3135,3135,0
|
|
20230726,125400,409142295,3135,3135,3135,3135,1
|
|
20230726,125300,409139160,3100,3110,3110,3100,5197
|
|
20230726,125200,393005060,3110,3120,3120,3110,700
|
|
20230726,125100,390824545,3115,3115,3115,3115,0
|
|
20230726,125000,390824545,3115,3115,3115,3115,0
|
|
20230726,124900,390824545,3115,3115,3115,3115,0
|
|
20230726,124800,390824545,3115,3115,3115,3115,43
|
|
20230726,124700,390690600,3120,3130,3130,3115,3057
|
|
20230726,124600,381158575,3130,3130,3130,3130,100
|
|
20230726,124500,380845575,3130,3130,3130,3130,0
|
|
20230726,124400,380845575,3130,3130,3130,3130,0
|
|
20230726,124300,380845575,3130,3130,3130,3130,0
|
|
20230726,124200,380845575,3130,3130,3130,3130,321
|
|
20230726,124100,379840845,3130,3130,3130,3130,0
|
|
20230726,124000,379840845,3130,3130,3130,3130,0
|
|
20230726,123900,379840845,3130,3150,3160,3130,1200
|
|
20230726,123800,376079555,3130,3130,3130,3130,126
|
|
20230726,123700,375685175,3120,3125,3125,3120,999
|
|
20230726,123600,372563310,3130,3130,3130,3130,574
|
|
20230726,123500,370766690,3130,3135,3135,3130,455
|
|
20230726,123400,369340485,3140,3140,3140,3140,0
|
|
20230726,123300,369340485,3140,3140,3140,3140,11
|
|
20230726,123200,369305945,3145,3145,3145,3145,500
|
|
20230726,123100,367733445,3135,3135,3135,3135,500
|
|
20230726,123000,366165945,3150,3140,3150,3135,2201
|
|
20230726,122900,359259665,3150,3150,3150,3150,0
|
|
20230726,122800,359259665,3150,3145,3150,3145,1500
|
|
20230726,122700,354535975,3145,3145,3145,3145,1
|
|
20230726,122600,354532830,3140,3140,3140,3140,1463
|
|
20230726,122500,349939010,3140,3145,3145,3140,24
|
|
20230726,122400,349863540,3140,3140,3140,3140,0
|
|
20230726,122300,349863540,3140,3140,3140,3140,154
|
|
20230726,122200,349379980,3145,3145,3145,3145,10
|
|
20230726,122100,349348530,3140,3140,3140,3140,565
|
|
20230726,122000,347574430,3150,3145,3150,3145,1509
|
|
20230726,121900,342823625,3150,3150,3150,3150,0
|
|
20230726,121800,342823625,3150,3150,3150,3150,0
|
|
20230726,121700,342823625,3150,3150,3150,3150,0
|
|
20230726,121600,342823625,3150,3150,3150,3150,3
|
|
20230726,121500,342814175,3150,3145,3150,3145,88
|
|
20230726,121400,342537075,3150,3155,3155,3150,686
|
|
20230726,121300,340374590,3155,3155,3155,3155,283
|
|
20230726,121200,339481725,3160,3160,3160,3160,0
|
|
20230726,121100,339481725,3160,3160,3160,3160,4
|
|
20230726,121000,339469085,3180,3180,3180,3180,40
|
|
20230726,120900,339341885,3180,3180,3180,3180,2
|
|
20230726,120800,339335525,3180,3180,3180,3180,0
|
|
20230726,120700,339335525,3180,3180,3180,3180,0
|
|
20230726,120600,339335525,3180,3170,3180,3170,2004
|
|
20230726,120500,332982830,3170,3170,3170,3170,0
|
|
20230726,120400,332982830,3170,3165,3170,3165,315
|
|
20230726,120300,331984330,3170,3170,3170,3170,0
|
|
20230726,120200,331984330,3170,3170,3170,3170,0
|
|
20230726,120100,331984330,3170,3170,3170,3170,0
|
|
20230726,120000,331984330,3170,3170,3170,3170,0
|
|
20230726,115900,331984330,3170,3170,3170,3170,0
|
|
20230726,115800,331984330,3170,3170,3170,3170,0
|
|
20230726,115700,331984330,3170,3170,3170,3160,278
|
|
20230726,115600,331104270,3170,3170,3170,3170,0
|
|
20230726,115500,331104270,3170,3170,3170,3170,5
|
|
20230726,115400,331088420,3170,3170,3170,3170,0
|
|
20230726,115300,331088420,3170,3170,3170,3170,0
|
|
20230726,115200,331088420,3170,3170,3170,3170,1
|
|
20230726,115100,331085250,3175,3170,3175,3170,1000
|
|
20230726,115000,327911615,3175,3160,3175,3160,23
|
|
20230726,114900,327838890,3165,3165,3175,3165,46
|
|
20230726,114800,327693195,3175,3165,3175,3165,519
|
|
20230726,114700,326045505,3175,3175,3175,3175,0
|
|
20230726,114600,326045505,3175,3175,3175,3175,250
|
|
20230726,114500,325251755,3175,3175,3175,3175,0
|
|
20230726,114400,325251755,3175,3175,3175,3175,0
|
|
20230726,114300,325251755,3175,3175,3175,3175,30
|
|
20230726,114200,325156505,3185,3185,3185,3185,0
|
|
20230726,114100,325156505,3185,3175,3185,3175,4998
|
|
20230726,114000,309287830,3175,3170,3175,3170,261
|
|
20230726,113900,308460430,3170,3170,3170,3170,0
|
|
20230726,113800,308460430,3170,3170,3170,3170,0
|
|
20230726,113700,308460430,3170,3170,3170,3170,0
|
|
20230726,113600,308460430,3170,3170,3170,3170,0
|
|
20230726,113500,308460430,3170,3170,3170,3170,0
|
|
20230726,113400,308460430,3170,3170,3170,3170,0
|
|
20230726,113300,308460430,3170,3170,3170,3170,0
|
|
20230726,113200,308460430,3170,3170,3170,3170,207
|
|
20230726,113100,307804240,3165,3170,3175,3165,18
|
|
20230726,113000,307747245,3175,3170,3175,3170,128
|
|
20230726,112900,307341075,3175,3165,3175,3165,343
|
|
20230726,112800,306253215,3170,3170,3170,3170,1
|
|
20230726,112700,306250045,3175,3175,3175,3175,2
|
|
20230726,112600,306243695,3175,3155,3175,3155,1008
|
|
20230726,112500,303062035,3155,3150,3155,3150,109
|
|
20230726,112400,302718200,3155,3155,3155,3155,74
|
|
20230726,112300,302484730,3155,3150,3155,3140,1120
|
|
20230726,112200,298956715,3150,3150,3150,3150,100
|
|
20230726,112100,298641715,3150,3150,3150,3145,129
|
|
20230726,112000,298235915,3140,3145,3150,3140,304
|
|
20230726,111900,297279570,3140,3150,3150,3140,79
|
|
20230726,111800,297031130,3160,3145,3160,3145,58
|
|
20230726,111700,296848645,3145,3150,3155,3110,5680
|
|
20230726,111600,279146250,3155,3155,3155,3115,14483
|
|
20230726,111500,233852610,3160,3160,3160,3160,63
|
|
20230726,111400,233653530,3150,3155,3155,3150,2000
|
|
20230726,111300,227351685,3155,3155,3155,3155,200
|
|
20230726,111200,226720685,3160,3160,3160,3160,0
|
|
20230726,111100,226720685,3160,3170,3170,3160,2880
|
|
20230726,111000,217614175,3175,3170,3175,3170,203
|
|
20230726,110900,216970150,3170,3170,3170,3170,0
|
|
20230726,110800,216970150,3170,3170,3170,3170,0
|
|
20230726,110700,216970150,3170,3170,3170,3170,1437
|
|
20230726,110600,212414860,3175,3175,3175,3175,86
|
|
20230726,110500,212141810,3185,3180,3185,3180,69
|
|
20230726,110400,211922080,3185,3185,3185,3185,0
|
|
20230726,110300,211922080,3185,3185,3185,3185,220
|
|
20230726,110200,211221380,3180,3180,3180,3180,20
|
|
20230726,110100,211157780,3185,3185,3185,3185,0
|
|
20230726,110000,211157780,3185,3190,3190,3170,1138
|
|
20230726,105900,207533870,3195,3195,3195,3195,0
|
|
20230726,105800,207533870,3195,3195,3195,3195,140
|
|
20230726,105700,207086570,3195,3195,3195,3195,0
|
|
20230726,105600,207086570,3195,3195,3195,3195,100
|
|
20230726,105500,206767070,3195,3195,3195,3195,0
|
|
20230726,105400,206767070,3195,3195,3195,3195,0
|
|
20230726,105300,206767070,3195,3195,3195,3195,800
|
|
20230726,105200,204211070,3190,3190,3190,3190,183
|
|
20230726,105100,203627300,3170,3170,3170,3170,0
|
|
20230726,105000,203627300,3170,3170,3170,3170,1670
|
|
20230726,104900,198333400,3165,3160,3165,3160,677
|
|
20230726,104800,196191075,3150,3150,3150,3150,0
|
|
20230726,104700,196191075,3150,3155,3155,3150,2537
|
|
20230726,104600,188194340,3155,3160,3165,3155,3721
|
|
20230726,104500,176435895,3165,3165,3165,3165,538
|
|
20230726,104400,174733125,3165,3165,3165,3165,20
|
|
20230726,104300,174669825,3165,3165,3165,3165,2060
|
|
20230726,104200,168149925,3170,3170,3170,3170,130
|
|
20230726,104100,167737825,3175,3175,3175,3175,309
|
|
20230726,104000,166756750,3170,3225,3225,3165,4999
|
|
20230726,103900,150865810,3230,3230,3230,3230,60
|
|
20230726,103800,150672010,3290,3270,3290,3270,1000
|
|
20230726,103700,147386960,3260,3225,3260,3225,1000
|
|
20230726,103600,144141920,3190,3225,3225,3190,16
|
|
20230726,103500,144090775,3230,3170,3295,3170,1105
|
|
20230726,103400,140535235,3170,3175,3175,3170,2004
|
|
20230726,103300,134180195,3175,3175,3175,3175,0
|
|
20230726,103200,134180195,3175,3175,3175,3175,0
|
|
20230726,103100,134180195,3175,3185,3185,3175,2022
|
|
20230726,103000,127757170,3185,3185,3185,3185,15
|
|
20230726,102900,127709395,3180,3180,3180,3180,0
|
|
20230726,102800,127709395,3180,3180,3180,3180,0
|
|
20230726,102700,127709395,3180,3180,3180,3180,0
|
|
20230726,102600,127709395,3180,3195,3195,3180,823
|
|
20230726,102500,125090910,3185,3185,3185,3185,0
|
|
20230726,102400,125090910,3185,3185,3185,3185,50
|
|
20230726,102300,124931660,3185,3190,3190,3185,13
|
|
20230726,102200,124890205,3195,3195,3195,3195,3
|
|
20230726,102100,124880620,3195,3195,3195,3195,0
|
|
20230726,102000,124880620,3195,3180,3195,3180,4
|
|
20230726,101900,124867870,3180,3195,3195,3180,298
|
|
20230726,101800,123917995,3205,3205,3205,3205,0
|
|
20230726,101700,123917995,3205,3205,3205,3205,15
|
|
20230726,101600,123869920,3205,3205,3205,3205,0
|
|
20230726,101500,123869920,3205,3185,3220,3185,97
|
|
20230726,101400,123558145,3180,3180,3180,3180,0
|
|
20230726,101300,123558145,3180,3180,3180,3180,0
|
|
20230726,101200,123558145,3180,3180,3180,3180,300
|
|
20230726,101100,122604145,3180,3185,3185,3180,876
|
|
20230726,101000,119814465,3180,3185,3185,3180,551
|
|
20230726,100900,118059690,3185,3200,3200,3185,171
|
|
20230726,100800,117512675,3190,3195,3195,3190,149
|
|
20230726,100700,117037265,3200,3195,3200,3195,8
|
|
20230726,100600,117011695,3195,3195,3195,3195,12
|
|
20230726,100500,116973355,3200,3200,3210,3200,122
|
|
20230726,100400,116581775,3210,3210,3210,3190,76
|
|
20230726,100300,116338855,3195,3195,3195,3195,0
|
|
20230726,100200,116338855,3195,3210,3210,3195,578
|
|
20230726,100100,114488455,3195,3205,3205,3195,2170
|
|
20230726,100000,107550555,3210,3210,3210,3210,0
|
|
20230726,095900,107550555,3210,3210,3210,3205,1395
|
|
20230726,095800,103078715,3215,3215,3215,3215,0
|
|
20230726,095700,103078715,3215,3215,3215,3215,193
|
|
20230726,095600,102458220,3215,3215,3215,3215,218
|
|
20230726,095500,101757350,3235,3235,3235,3220,31
|
|
20230726,095400,101657440,3220,3220,3220,3220,0
|
|
20230726,095300,101657440,3220,3220,3220,3220,0
|
|
20230726,095200,101657440,3220,3220,3220,3220,0
|
|
20230726,095100,101657440,3220,3220,3220,3220,0
|
|
20230726,095000,101657440,3220,3220,3220,3220,0
|
|
20230726,094900,101657440,3220,3220,3220,3220,0
|
|
20230726,094800,101657440,3220,3225,3240,3215,5125
|
|
20230726,094700,85171560,3245,3245,3245,3245,125
|
|
20230726,094600,84765935,3245,3245,3245,3245,0
|
|
20230726,094500,84765935,3245,3245,3245,3245,1
|
|
20230726,094400,84762690,3230,3250,3250,3230,401
|
|
20230726,094300,83467440,3230,3230,3230,3230,0
|
|
20230726,094200,83467440,3230,3255,3255,3230,95
|
|
20230726,094100,83160540,3235,3235,3235,3235,0
|
|
20230726,094000,83160540,3235,3240,3260,3235,166
|
|
20230726,093900,82620045,3260,3260,3260,3260,0
|
|
20230726,093800,82620045,3260,3250,3260,3250,5
|
|
20230726,093700,82603765,3250,3240,3250,3240,56
|
|
20230726,093600,82422275,3240,3240,3240,3240,0
|
|
20230726,093500,82422275,3240,3240,3240,3240,6
|
|
20230726,093400,82402835,3240,3235,3240,3210,147
|
|
20230726,093300,81930305,3235,3220,3235,3220,158
|
|
20230726,093200,81421425,3220,3220,3220,3205,2243
|
|
20230726,093100,74216065,3220,3205,3220,3205,4
|
|
20230726,093000,74203200,3220,3220,3220,3220,144
|
|
20230726,092900,73739520,3225,3200,3225,3200,587
|
|
20230726,092800,71860820,3200,3230,3230,3200,26
|
|
20230726,092700,71777580,3200,3205,3205,3200,1527
|
|
20230726,092600,66891150,3200,3215,3215,3200,1046
|
|
20230726,092500,63538845,3215,3215,3215,3215,1164
|
|
20230726,092400,59796585,3215,3215,3215,3215,270
|
|
20230726,092300,58928535,3215,3240,3240,3210,4028
|
|
20230726,092200,45960770,3245,3240,3270,3240,6
|
|
20230726,092100,45941255,3240,3240,3240,3240,0
|
|
20230726,092000,45941255,3240,3250,3250,3240,2000
|
|
20230726,091900,39451255,3230,3250,3250,3230,37
|
|
20230726,091800,39331700,3230,3230,3230,3230,0
|
|
20230726,091700,39331700,3230,3230,3230,3230,110
|
|
20230726,091600,38976400,3230,3230,3230,3230,24
|
|
20230726,091500,38898880,3250,3250,3250,3250,3
|
|
20230726,091400,38889130,3250,3255,3255,3250,4
|
|
20230726,091300,38876120,3275,3255,3275,3230,1995
|
|
20230726,091200,32429445,3275,3250,3275,3240,502
|
|
20230726,091100,30801365,3255,3260,3260,3255,543
|
|
20230726,091000,29033885,3255,3275,3275,3255,5
|
|
20230726,090900,29017550,3250,3250,3250,3230,1614
|
|
20230726,090800,23793190,3250,3265,3265,3250,1710
|
|
20230726,090700,18227390,3280,3325,3325,3280,147
|
|
20230726,090600,17742530,3280,3300,3300,3280,621
|
|
20230726,090500,15695220,3330,3310,3330,3310,80
|
|
20230726,090400,15428940,3305,3310,3330,3305,575
|
|
20230726,090300,13525620,3340,3340,3340,3320,333
|
|
20230726,090200,12419420,3325,3340,3340,3325,636
|
|
20230726,090100,10301350,3345,3360,3360,3340,1935
|
|
20230726,090000,3804730,3370,3370,3370,3370,1129
|