649 lines
31 KiB
CSV
649 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,194600,373576345,3190,3190,3190,3190,4371
|
|
20230726,194500,373576345,3190,3190,3190,3190,0
|
|
20230726,194400,373576345,3190,3190,3190,3190,0
|
|
20230726,194300,373576345,3190,3190,3190,3190,0
|
|
20230726,194200,373576345,3190,3190,3190,3190,0
|
|
20230726,194100,373576345,3190,3190,3190,3190,0
|
|
20230726,194000,373576345,3190,3190,3190,3190,0
|
|
20230726,193900,373576345,3190,3190,3190,3190,0
|
|
20230726,193800,373576345,3190,3190,3190,3190,0
|
|
20230726,193700,373576345,3190,3190,3190,3190,0
|
|
20230726,193600,373576345,3190,3190,3190,3190,0
|
|
20230726,193500,373576345,3190,3190,3190,3190,0
|
|
20230726,193400,373576345,3190,3190,3190,3190,0
|
|
20230726,193300,373576345,3190,3190,3190,3190,0
|
|
20230726,193200,373576345,3190,3190,3190,3190,0
|
|
20230726,193100,373576345,3190,3190,3190,3190,0
|
|
20230726,193000,373576345,3190,3190,3190,3190,0
|
|
20230726,192900,373576345,3190,3190,3190,3190,0
|
|
20230726,192800,373576345,3190,3190,3190,3190,0
|
|
20230726,192700,373576345,3190,3190,3190,3190,0
|
|
20230726,192600,373576345,3190,3190,3190,3190,0
|
|
20230726,192500,373576345,3190,3190,3190,3190,0
|
|
20230726,192400,373576345,3190,3190,3190,3190,0
|
|
20230726,192300,373576345,3190,3190,3190,3190,0
|
|
20230726,192200,373576345,3190,3190,3190,3190,0
|
|
20230726,192100,373576345,3190,3190,3190,3190,0
|
|
20230726,192000,373576345,3190,3190,3190,3190,0
|
|
20230726,191900,373576345,3190,3190,3190,3190,0
|
|
20230726,191800,373576345,3190,3190,3190,3190,0
|
|
20230726,191700,373576345,3190,3190,3190,3190,0
|
|
20230726,191600,373576345,3190,3190,3190,3190,4371
|
|
20230726,191500,373576345,3190,3190,3190,3190,0
|
|
20230726,191400,373576345,3190,3190,3190,3190,0
|
|
20230726,191300,373576345,3190,3190,3190,3190,0
|
|
20230726,191200,373576345,3190,3190,3190,3190,0
|
|
20230726,191100,373576345,3190,3190,3190,3190,0
|
|
20230726,191000,373576345,3190,3190,3190,3190,0
|
|
20230726,190900,373576345,3190,3190,3190,3190,0
|
|
20230726,190800,373576345,3190,3190,3190,3190,0
|
|
20230726,190700,373576345,3190,3190,3190,3190,0
|
|
20230726,190600,373576345,3190,3190,3190,3190,0
|
|
20230726,190500,373576345,3190,3190,3190,3190,0
|
|
20230726,190400,373576345,3190,3190,3190,3190,0
|
|
20230726,190300,373576345,3190,3190,3190,3190,0
|
|
20230726,190200,373576345,3190,3190,3190,3190,0
|
|
20230726,190100,373576345,3190,3190,3190,3190,0
|
|
20230726,190000,373576345,3190,3190,3190,3190,0
|
|
20230726,185900,373576345,3190,3190,3190,3190,0
|
|
20230726,185800,373576345,3190,3190,3190,3190,0
|
|
20230726,185700,373576345,3190,3190,3190,3190,0
|
|
20230726,185600,373576345,3190,3190,3190,3190,0
|
|
20230726,185500,373576345,3190,3190,3190,3190,0
|
|
20230726,185400,373576345,3190,3190,3190,3190,0
|
|
20230726,185300,373576345,3190,3190,3190,3190,0
|
|
20230726,185200,373576345,3190,3190,3190,3190,0
|
|
20230726,185100,373576345,3190,3190,3190,3190,0
|
|
20230726,185000,373576345,3190,3190,3190,3190,0
|
|
20230726,184900,373576345,3190,3190,3190,3190,0
|
|
20230726,184800,373576345,3190,3190,3190,3190,0
|
|
20230726,184700,373576345,3190,3190,3190,3190,0
|
|
20230726,184600,373576345,3190,3190,3190,3190,4371
|
|
20230726,184500,373576345,3190,3190,3190,3190,0
|
|
20230726,184400,373576345,3190,3190,3190,3190,0
|
|
20230726,184300,373576345,3190,3190,3190,3190,0
|
|
20230726,184200,373576345,3190,3190,3190,3190,0
|
|
20230726,184100,373576345,3190,3190,3190,3190,0
|
|
20230726,184000,373576345,3190,3190,3190,3190,0
|
|
20230726,183900,373576345,3190,3190,3190,3190,0
|
|
20230726,183800,373576345,3190,3190,3190,3190,0
|
|
20230726,183700,373576345,3190,3190,3190,3190,0
|
|
20230726,183600,373576345,3190,3190,3190,3190,0
|
|
20230726,183500,373576345,3190,3190,3190,3190,0
|
|
20230726,183400,373576345,3190,3190,3190,3190,0
|
|
20230726,183300,373576345,3190,3190,3190,3190,0
|
|
20230726,183200,373576345,3190,3190,3190,3190,0
|
|
20230726,183100,373576345,3190,3190,3190,3190,0
|
|
20230726,183000,373576345,3190,3190,3190,3190,0
|
|
20230726,182900,373576345,3190,3190,3190,3190,0
|
|
20230726,182800,373576345,3190,3190,3190,3190,0
|
|
20230726,182700,373576345,3190,3190,3190,3190,0
|
|
20230726,182600,373576345,3190,3190,3190,3190,0
|
|
20230726,182500,373576345,3190,3190,3190,3190,0
|
|
20230726,182400,373576345,3190,3190,3190,3190,0
|
|
20230726,182300,373576345,3190,3190,3190,3190,0
|
|
20230726,182200,373576345,3190,3190,3190,3190,0
|
|
20230726,182100,373576345,3190,3190,3190,3190,0
|
|
20230726,182000,373576345,3190,3190,3190,3190,0
|
|
20230726,181900,373576345,3190,3190,3190,3190,0
|
|
20230726,181800,373576345,3190,3190,3190,3190,0
|
|
20230726,181700,373576345,3190,3190,3190,3190,0
|
|
20230726,181600,373576345,3190,3190,3190,3190,4371
|
|
20230726,181500,373576345,3190,3190,3190,3190,0
|
|
20230726,181400,373576345,3190,3190,3190,3190,0
|
|
20230726,181300,373576345,3190,3190,3190,3190,0
|
|
20230726,181200,373576345,3190,3190,3190,3190,0
|
|
20230726,181100,373576345,3190,3190,3190,3190,0
|
|
20230726,181000,373576345,3190,3190,3190,3190,0
|
|
20230726,180900,373576345,3190,3190,3190,3190,0
|
|
20230726,180800,373576345,3190,3190,3190,3190,0
|
|
20230726,180700,373576345,3190,3190,3190,3190,0
|
|
20230726,180600,373576345,3190,3190,3190,3190,0
|
|
20230726,180500,373576345,3190,3190,3190,3190,0
|
|
20230726,180400,373576345,3190,3190,3190,3190,0
|
|
20230726,180300,373576345,3190,3190,3190,3190,0
|
|
20230726,180200,373576345,3190,3190,3190,3190,0
|
|
20230726,180100,373576345,3190,3190,3190,3190,0
|
|
20230726,180000,373576345,3190,3190,3190,3190,0
|
|
20230726,175900,373576345,3190,3190,3190,3190,0
|
|
20230726,175800,373576345,3190,3190,3190,3190,0
|
|
20230726,175700,373576345,3190,3190,3190,3190,0
|
|
20230726,175600,373576345,3190,3190,3190,3190,0
|
|
20230726,175500,373576345,3190,3190,3190,3190,0
|
|
20230726,175400,373576345,3190,3190,3190,3190,0
|
|
20230726,175300,373576345,3190,3190,3190,3190,0
|
|
20230726,175200,373576345,3190,3190,3190,3190,0
|
|
20230726,175100,373576345,3190,3190,3190,3190,0
|
|
20230726,175000,373576345,3190,3190,3190,3190,0
|
|
20230726,174900,373576345,3190,3190,3190,3190,0
|
|
20230726,174800,373576345,3190,3190,3190,3190,0
|
|
20230726,174700,373576345,3190,3190,3190,3190,0
|
|
20230726,174600,373576345,3190,3190,3190,3190,4371
|
|
20230726,174500,373576345,3190,3190,3190,3190,0
|
|
20230726,174400,373576345,3190,3190,3190,3190,0
|
|
20230726,174300,373576345,3190,3190,3190,3190,0
|
|
20230726,174200,373576345,3190,3190,3190,3190,0
|
|
20230726,174100,373576345,3190,3190,3190,3190,0
|
|
20230726,174000,373576345,3190,3190,3190,3190,0
|
|
20230726,173900,373576345,3190,3190,3190,3190,0
|
|
20230726,173800,373576345,3190,3190,3190,3190,0
|
|
20230726,173700,373576345,3190,3190,3190,3190,0
|
|
20230726,173600,373576345,3190,3190,3190,3190,0
|
|
20230726,173500,373576345,3190,3190,3190,3190,0
|
|
20230726,173400,373576345,3190,3190,3190,3190,0
|
|
20230726,173300,373576345,3190,3190,3190,3190,0
|
|
20230726,173200,373576345,3190,3190,3190,3190,0
|
|
20230726,173100,373576345,3190,3190,3190,3190,0
|
|
20230726,173000,373576345,3190,3190,3190,3190,0
|
|
20230726,172900,373576345,3190,3190,3190,3190,0
|
|
20230726,172800,373576345,3190,3190,3190,3190,0
|
|
20230726,172700,373576345,3190,3190,3190,3190,0
|
|
20230726,172600,373576345,3190,3190,3190,3190,0
|
|
20230726,172500,373576345,3190,3190,3190,3190,0
|
|
20230726,172400,373576345,3190,3190,3190,3190,0
|
|
20230726,172300,373576345,3190,3190,3190,3190,0
|
|
20230726,172200,373576345,3190,3190,3190,3190,0
|
|
20230726,172100,373576345,3190,3190,3190,3190,0
|
|
20230726,172000,373576345,3190,3190,3190,3190,0
|
|
20230726,171900,373576345,3190,3190,3190,3190,0
|
|
20230726,171800,373576345,3190,3190,3190,3190,0
|
|
20230726,171700,373576345,3190,3190,3190,3190,0
|
|
20230726,171600,373576345,3190,3190,3190,3190,4371
|
|
20230726,171500,373576345,3190,3190,3190,3190,0
|
|
20230726,171400,373576345,3190,3190,3190,3190,0
|
|
20230726,171300,373576345,3190,3190,3190,3190,0
|
|
20230726,171200,373576345,3190,3190,3190,3190,0
|
|
20230726,171100,373576345,3190,3190,3190,3190,0
|
|
20230726,171000,373576345,3190,3190,3190,3190,0
|
|
20230726,170900,373576345,3190,3190,3190,3190,0
|
|
20230726,170800,373576345,3190,3190,3190,3190,0
|
|
20230726,170700,373576345,3190,3190,3190,3190,0
|
|
20230726,170600,373576345,3190,3190,3190,3190,0
|
|
20230726,170500,373576345,3190,3190,3190,3190,0
|
|
20230726,170400,373576345,3190,3190,3190,3190,0
|
|
20230726,170300,373576345,3190,3190,3190,3190,0
|
|
20230726,170200,373576345,3190,3190,3190,3190,0
|
|
20230726,170100,373576345,3190,3190,3190,3190,0
|
|
20230726,170000,373576345,3190,3190,3190,3190,0
|
|
20230726,165900,373576345,3190,3190,3190,3190,0
|
|
20230726,165800,373576345,3190,3190,3190,3190,0
|
|
20230726,165700,373576345,3190,3190,3190,3190,0
|
|
20230726,165600,373576345,3190,3190,3190,3190,0
|
|
20230726,165500,373576345,3190,3190,3190,3190,0
|
|
20230726,165400,373576345,3190,3190,3190,3190,0
|
|
20230726,165300,373576345,3190,3190,3190,3190,0
|
|
20230726,165200,373576345,3190,3190,3190,3190,0
|
|
20230726,165100,373576345,3190,3190,3190,3190,0
|
|
20230726,165000,373576345,3190,3190,3190,3190,0
|
|
20230726,164900,373576345,3190,3190,3190,3190,0
|
|
20230726,164800,373576345,3190,3190,3190,3190,0
|
|
20230726,164700,373576345,3190,3190,3190,3190,0
|
|
20230726,164600,373576345,3190,3190,3190,3190,4371
|
|
20230726,164500,373576345,3190,3190,3190,3190,0
|
|
20230726,164400,373576345,3190,3190,3190,3190,0
|
|
20230726,164300,373576345,3190,3190,3190,3190,0
|
|
20230726,164200,373576345,3190,3190,3190,3190,0
|
|
20230726,164100,373576345,3190,3190,3190,3190,0
|
|
20230726,164000,373576345,3190,3190,3190,3190,0
|
|
20230726,163900,373576345,3190,3190,3190,3190,0
|
|
20230726,163800,373576345,3190,3190,3190,3190,0
|
|
20230726,163700,373576345,3190,3190,3190,3190,0
|
|
20230726,163600,373576345,3190,3190,3190,3190,0
|
|
20230726,163500,373576345,3190,3190,3190,3190,0
|
|
20230726,163400,373576345,3190,3190,3190,3190,0
|
|
20230726,163300,373576345,3190,3190,3190,3190,0
|
|
20230726,163200,373576345,3190,3190,3190,3190,0
|
|
20230726,163100,373576345,3190,3190,3190,3190,0
|
|
20230726,163000,373576345,3190,3190,3190,3190,0
|
|
20230726,162900,373576345,3190,3190,3190,3190,0
|
|
20230726,162800,373576345,3190,3190,3190,3190,0
|
|
20230726,162700,373576345,3190,3190,3190,3190,0
|
|
20230726,162600,373576345,3190,3190,3190,3190,0
|
|
20230726,162500,373576345,3190,3190,3190,3190,0
|
|
20230726,162400,373576345,3190,3190,3190,3190,0
|
|
20230726,162300,373576345,3190,3190,3190,3190,0
|
|
20230726,162200,373576345,3190,3190,3190,3190,0
|
|
20230726,162100,373576345,3190,3190,3190,3190,0
|
|
20230726,162000,373576345,3190,3190,3190,3190,0
|
|
20230726,161900,373576345,3190,3190,3190,3190,0
|
|
20230726,161800,373576345,3190,3190,3190,3190,0
|
|
20230726,161700,373576345,3190,3190,3190,3190,0
|
|
20230726,161600,373576345,3190,3190,3190,3190,4371
|
|
20230726,161500,373576345,3190,3190,3190,3190,0
|
|
20230726,161400,373576345,3190,3190,3190,3190,0
|
|
20230726,161300,373576345,3190,3190,3190,3190,0
|
|
20230726,161200,373576345,3190,3190,3190,3190,0
|
|
20230726,161100,373576345,3190,3190,3190,3190,0
|
|
20230726,161000,373576345,3190,3190,3190,3190,0
|
|
20230726,160900,373576345,3190,3190,3190,3190,0
|
|
20230726,160800,373576345,3190,3190,3190,3190,0
|
|
20230726,160700,373576345,3190,3190,3190,3190,0
|
|
20230726,160600,373576345,3190,3190,3190,3190,0
|
|
20230726,160500,373576345,3190,3190,3190,3190,0
|
|
20230726,160400,373576345,3190,3190,3190,3190,0
|
|
20230726,160300,373576345,3190,3190,3190,3190,0
|
|
20230726,160200,373576345,3190,3190,3190,3190,0
|
|
20230726,160100,373576345,3190,3190,3190,3190,0
|
|
20230726,160000,373576345,3190,3190,3190,3190,0
|
|
20230726,155900,373576345,3190,3190,3190,3190,0
|
|
20230726,155800,373576345,3190,3190,3190,3190,0
|
|
20230726,155700,373576345,3190,3190,3190,3190,0
|
|
20230726,155600,373576345,3190,3190,3190,3190,0
|
|
20230726,155500,373576345,3190,3190,3190,3190,0
|
|
20230726,155400,373576345,3190,3190,3190,3190,0
|
|
20230726,155300,373576345,3190,3190,3190,3190,0
|
|
20230726,155200,373576345,3190,3190,3190,3190,0
|
|
20230726,155100,373576345,3190,3190,3190,3190,0
|
|
20230726,155000,373576345,3190,3190,3190,3190,0
|
|
20230726,154900,373576345,3190,3190,3190,3190,0
|
|
20230726,154800,373576345,3190,3190,3190,3190,0
|
|
20230726,154700,373576345,3190,3190,3190,3190,0
|
|
20230726,154600,373576345,3190,3190,3190,3190,4371
|
|
20230726,154500,373576345,3190,3190,3190,3190,0
|
|
20230726,154400,373576345,3190,3190,3190,3190,0
|
|
20230726,154300,373576345,3190,3190,3190,3190,0
|
|
20230726,154200,373576345,3190,3190,3190,3190,0
|
|
20230726,154100,373576345,3190,3190,3190,3190,0
|
|
20230726,154000,373576345,3190,3190,3190,3190,0
|
|
20230726,153900,373576345,3190,3190,3190,3190,0
|
|
20230726,153800,373576345,3190,3190,3190,3190,0
|
|
20230726,153700,373576345,3190,3190,3190,3190,0
|
|
20230726,153600,373576345,3190,3190,3190,3190,0
|
|
20230726,153500,373576345,3190,3190,3190,3190,0
|
|
20230726,153400,373576345,3190,3190,3190,3190,0
|
|
20230726,153300,373576345,3190,3190,3190,3190,0
|
|
20230726,153200,373576345,3190,3190,3190,3190,0
|
|
20230726,153100,373576345,3190,3190,3190,3190,0
|
|
20230726,153000,373576345,3190,3190,3190,3190,4371
|
|
20230726,152900,359632855,3195,3195,3195,3195,0
|
|
20230726,152800,359632855,3195,3195,3195,3195,0
|
|
20230726,152700,359632855,3195,3195,3195,3195,0
|
|
20230726,152600,359632855,3195,3195,3195,3195,0
|
|
20230726,152500,359632855,3195,3195,3195,3195,0
|
|
20230726,152400,359632855,3195,3195,3195,3195,0
|
|
20230726,152300,359632855,3195,3195,3195,3195,0
|
|
20230726,152200,359632855,3195,3195,3195,3195,0
|
|
20230726,152100,359632855,3195,3195,3195,3195,0
|
|
20230726,152000,359632855,3195,3195,3195,3195,0
|
|
20230726,151900,359632855,3195,3175,3195,3175,700
|
|
20230726,151800,357406105,3155,3155,3155,3155,0
|
|
20230726,151700,357406105,3155,3155,3155,3155,0
|
|
20230726,151600,357406105,3155,3165,3180,3155,301
|
|
20230726,151500,356451430,3155,3160,3160,3155,374
|
|
20230726,151400,355270960,3155,3155,3155,3155,0
|
|
20230726,151300,355270960,3155,3155,3155,3155,0
|
|
20230726,151200,355270960,3155,3155,3155,3155,1
|
|
20230726,151100,355267805,3170,3170,3170,3170,1
|
|
20230726,151000,355264635,3155,3155,3155,3155,0
|
|
20230726,150900,355264635,3155,3155,3155,3155,459
|
|
20230726,150800,353816490,3155,3160,3160,3155,1000
|
|
20230726,150700,350658965,3170,3170,3170,3170,1
|
|
20230726,150600,350655795,3155,3155,3155,3155,0
|
|
20230726,150500,350655795,3155,3155,3155,3155,0
|
|
20230726,150400,350655795,3155,3155,3155,3155,0
|
|
20230726,150300,350655795,3155,3155,3155,3155,0
|
|
20230726,150200,350655795,3155,3155,3155,3155,0
|
|
20230726,150100,350655795,3155,3155,3155,3155,0
|
|
20230726,150000,350655795,3155,3160,3160,3155,159
|
|
20230726,145900,350153585,3160,3160,3160,3160,10
|
|
20230726,145800,350121985,3160,3160,3160,3160,0
|
|
20230726,145700,350121985,3160,3160,3160,3160,0
|
|
20230726,145600,350121985,3160,3160,3160,3160,0
|
|
20230726,145500,350121985,3160,3160,3160,3160,0
|
|
20230726,145400,350121985,3160,3160,3160,3160,0
|
|
20230726,145300,350121985,3160,3165,3165,3160,28
|
|
20230726,145200,350033375,3165,3165,3165,3165,0
|
|
20230726,145100,350033375,3165,3165,3165,3165,74
|
|
20230726,145000,349799165,3165,3165,3165,3165,0
|
|
20230726,144900,349799165,3165,3165,3165,3165,0
|
|
20230726,144800,349799165,3165,3165,3165,3165,0
|
|
20230726,144700,349799165,3165,3165,3165,3165,4
|
|
20230726,144600,349786505,3160,3160,3160,3160,0
|
|
20230726,144500,349786505,3160,3160,3160,3160,50
|
|
20230726,144400,349628505,3165,3165,3165,3165,0
|
|
20230726,144300,349628505,3165,3165,3165,3165,0
|
|
20230726,144200,349628505,3165,3165,3165,3165,10
|
|
20230726,144100,349596855,3165,3165,3165,3165,17
|
|
20230726,144000,349543050,3165,3165,3165,3165,413
|
|
20230726,143900,348235905,3165,3165,3165,3165,10
|
|
20230726,143800,348204255,3165,3165,3165,3165,0
|
|
20230726,143700,348204255,3165,3165,3165,3165,0
|
|
20230726,143600,348204255,3165,3165,3165,3165,3
|
|
20230726,143500,348194760,3155,3155,3155,3155,0
|
|
20230726,143400,348194760,3155,3155,3155,3155,0
|
|
20230726,143300,348194760,3155,3155,3155,3155,0
|
|
20230726,143200,348194760,3155,3155,3155,3155,0
|
|
20230726,143100,348194760,3155,3155,3155,3155,86
|
|
20230726,143000,347923430,3155,3155,3155,3155,0
|
|
20230726,142900,347923430,3155,3155,3155,3155,54
|
|
20230726,142800,347753060,3155,3155,3155,3155,10
|
|
20230726,142700,347721510,3155,3155,3155,3155,0
|
|
20230726,142600,347721510,3155,3155,3155,3155,0
|
|
20230726,142500,347721510,3155,3155,3155,3155,3
|
|
20230726,142400,347712045,3150,3150,3150,3150,99
|
|
20230726,142300,347400195,3150,3150,3150,3150,1
|
|
20230726,142200,347397045,3150,3150,3150,3150,443
|
|
20230726,142100,346001595,3155,3155,3155,3155,300
|
|
20230726,142000,345055095,3155,3155,3155,3155,12
|
|
20230726,141900,345017235,3155,3155,3155,3155,35
|
|
20230726,141800,344906810,3150,3150,3150,3150,0
|
|
20230726,141700,344906810,3150,3150,3150,3150,0
|
|
20230726,141600,344906810,3150,3150,3150,3150,500
|
|
20230726,141500,343331810,3155,3155,3155,3155,32
|
|
20230726,141400,343230850,3155,3155,3155,3155,0
|
|
20230726,141300,343230850,3155,3155,3155,3155,3
|
|
20230726,141200,343221385,3155,3140,3155,3140,135
|
|
20230726,141100,342797470,3130,3140,3140,3130,4380
|
|
20230726,141000,329079690,3130,3130,3130,3130,0
|
|
20230726,140900,329079690,3130,3155,3170,3130,5004
|
|
20230726,140800,313378400,3155,3155,3155,3155,15
|
|
20230726,140700,313331075,3165,3170,3170,3165,441
|
|
20230726,140600,311935285,3170,3170,3170,3170,0
|
|
20230726,140500,311935285,3170,3170,3170,3170,0
|
|
20230726,140400,311935285,3170,3170,3170,3170,0
|
|
20230726,140300,311935285,3170,3170,3170,3170,0
|
|
20230726,140200,311935285,3170,3170,3170,3170,0
|
|
20230726,140100,311935285,3170,3170,3170,3170,0
|
|
20230726,140000,311935285,3170,3170,3170,3170,53
|
|
20230726,135900,311767275,3145,3145,3145,3145,0
|
|
20230726,135800,311767275,3145,3170,3170,3145,1001
|
|
20230726,135700,308619105,3150,3150,3150,3150,200
|
|
20230726,135600,307989105,3160,3160,3160,3160,0
|
|
20230726,135500,307989105,3160,3160,3160,3160,316
|
|
20230726,135400,306990545,3145,3145,3145,3145,0
|
|
20230726,135300,306990545,3145,3145,3145,3145,0
|
|
20230726,135200,306990545,3145,3150,3150,3145,21
|
|
20230726,135100,306924475,3160,3160,3160,3160,20
|
|
20230726,135000,306861275,3160,3160,3160,3160,0
|
|
20230726,134900,306861275,3160,3160,3160,3160,0
|
|
20230726,134800,306861275,3160,3160,3160,3160,0
|
|
20230726,134700,306861275,3160,3160,3160,3160,37
|
|
20230726,134600,306744355,3160,3160,3160,3160,0
|
|
20230726,134500,306744355,3160,3160,3160,3160,0
|
|
20230726,134400,306744355,3160,3160,3160,3160,70
|
|
20230726,134300,306523155,3160,3160,3160,3160,0
|
|
20230726,134200,306523155,3160,3160,3160,3160,0
|
|
20230726,134100,306523155,3160,3160,3160,3160,3
|
|
20230726,134000,306513675,3140,3140,3140,3140,0
|
|
20230726,133900,306513675,3140,3145,3145,3140,2488
|
|
20230726,133800,298698735,3145,3145,3145,3145,796
|
|
20230726,133700,296195315,3170,3170,3170,3170,0
|
|
20230726,133600,296195315,3170,3170,3170,3170,0
|
|
20230726,133500,296195315,3170,3165,3170,3165,100
|
|
20230726,133400,295878420,3145,3155,3155,3145,500
|
|
20230726,133300,294304100,3175,3175,3175,3175,0
|
|
20230726,133200,294304100,3175,3175,3175,3175,0
|
|
20230726,133100,294304100,3175,3175,3175,3175,1
|
|
20230726,133000,294300925,3160,3160,3160,3160,0
|
|
20230726,132900,294300925,3160,3160,3160,3160,10
|
|
20230726,132800,294269325,3140,3145,3145,3140,111
|
|
20230726,132700,293920545,3180,3180,3180,3180,0
|
|
20230726,132600,293920545,3180,3180,3180,3180,0
|
|
20230726,132500,293920545,3180,3180,3180,3180,0
|
|
20230726,132400,293920545,3180,3180,3180,3180,0
|
|
20230726,132300,293920545,3180,3180,3180,3180,0
|
|
20230726,132200,293920545,3180,3180,3180,3180,0
|
|
20230726,132100,293920545,3180,3180,3180,3180,0
|
|
20230726,132000,293920545,3180,3145,3180,3145,410
|
|
20230726,131900,292625575,3150,3155,3155,3150,1171
|
|
20230726,131800,288936245,3155,3155,3155,3155,0
|
|
20230726,131700,288936245,3155,3155,3155,3155,100
|
|
20230726,131600,288620745,3165,3165,3165,3165,0
|
|
20230726,131500,288620745,3165,3165,3165,3165,0
|
|
20230726,131400,288620745,3165,3165,3165,3165,0
|
|
20230726,131300,288620745,3165,3165,3165,3165,0
|
|
20230726,131200,288620745,3165,3170,3170,3165,3
|
|
20230726,131100,288611245,3170,3170,3170,3170,1
|
|
20230726,131000,288608075,3180,3180,3180,3180,0
|
|
20230726,130900,288608075,3180,3180,3180,3180,0
|
|
20230726,130800,288608075,3180,3180,3180,3180,0
|
|
20230726,130700,288608075,3180,3180,3180,3180,0
|
|
20230726,130600,288608075,3180,3180,3180,3180,0
|
|
20230726,130500,288608075,3180,3180,3180,3180,0
|
|
20230726,130400,288608075,3180,3180,3180,3180,0
|
|
20230726,130300,288608075,3180,3180,3180,3180,0
|
|
20230726,130200,288608075,3180,3180,3180,3180,2
|
|
20230726,130100,288601715,3180,3180,3180,3180,40
|
|
20230726,130000,288474515,3180,3180,3180,3180,0
|
|
20230726,125900,288474515,3180,3180,3180,3180,0
|
|
20230726,125800,288474515,3180,3180,3180,3180,0
|
|
20230726,125700,288474515,3180,3180,3180,3180,0
|
|
20230726,125600,288474515,3180,3180,3180,3180,103
|
|
20230726,125500,288146975,3180,3180,3180,3180,0
|
|
20230726,125400,288146975,3180,3180,3180,3180,5
|
|
20230726,125300,288131075,3180,3180,3180,3180,153
|
|
20230726,125200,287644535,3185,3185,3185,3185,0
|
|
20230726,125100,287644535,3185,3185,3185,3185,0
|
|
20230726,125000,287644535,3185,3185,3185,3185,0
|
|
20230726,124900,287644535,3185,3185,3185,3185,0
|
|
20230726,124800,287644535,3185,3185,3185,3185,0
|
|
20230726,124700,287644535,3185,3185,3185,3185,0
|
|
20230726,124600,287644535,3185,3185,3185,3185,0
|
|
20230726,124500,287644535,3185,3185,3185,3185,0
|
|
20230726,124400,287644535,3185,3185,3185,3185,0
|
|
20230726,124300,287644535,3185,3185,3185,3185,0
|
|
20230726,124200,287644535,3185,3185,3185,3185,0
|
|
20230726,124100,287644535,3185,3185,3185,3185,0
|
|
20230726,124000,287644535,3185,3155,3185,3155,600
|
|
20230726,123900,285748775,3140,3140,3140,3140,0
|
|
20230726,123800,285748775,3140,3155,3155,3140,4500
|
|
20230726,123700,271590585,3155,3160,3160,3155,1430
|
|
20230726,123600,267076340,3160,3160,3160,3160,0
|
|
20230726,123500,267076340,3160,3165,3165,3160,2000
|
|
20230726,123400,260754105,3165,3165,3165,3165,0
|
|
20230726,123300,260754105,3165,3185,3185,3165,578
|
|
20230726,123200,258915865,3185,3185,3185,3185,0
|
|
20230726,123100,258915865,3185,3185,3185,3185,0
|
|
20230726,123000,258915865,3185,3185,3185,3185,0
|
|
20230726,122900,258915865,3185,3185,3185,3185,0
|
|
20230726,122800,258915865,3185,3185,3185,3185,0
|
|
20230726,122700,258915865,3185,3185,3185,3185,0
|
|
20230726,122600,258915865,3185,3185,3185,3185,2
|
|
20230726,122500,258909495,3185,3185,3185,3185,0
|
|
20230726,122400,258909495,3185,3185,3185,3185,0
|
|
20230726,122300,258909495,3185,3185,3185,3185,0
|
|
20230726,122200,258909495,3185,3185,3185,3185,0
|
|
20230726,122100,258909495,3185,3185,3185,3185,0
|
|
20230726,122000,258909495,3185,3185,3185,3185,0
|
|
20230726,121900,258909495,3185,3185,3185,3185,0
|
|
20230726,121800,258909495,3185,3185,3185,3185,0
|
|
20230726,121700,258909495,3185,3185,3185,3185,18
|
|
20230726,121600,258852165,3190,3190,3190,3190,0
|
|
20230726,121500,258852165,3190,3190,3190,3190,0
|
|
20230726,121400,258852165,3190,3190,3190,3190,0
|
|
20230726,121300,258852165,3190,3175,3190,3175,2000
|
|
20230726,121200,252480865,3170,3170,3170,3170,0
|
|
20230726,121100,252480865,3170,3170,3170,3170,0
|
|
20230726,121000,252480865,3170,3170,3170,3170,1
|
|
20230726,120900,252477695,3170,3170,3170,3170,0
|
|
20230726,120800,252477695,3170,3170,3170,3170,0
|
|
20230726,120700,252477695,3170,3170,3170,3170,0
|
|
20230726,120600,252477695,3170,3170,3170,3170,101
|
|
20230726,120500,252157525,3175,3175,3175,3175,0
|
|
20230726,120400,252157525,3175,3175,3175,3175,64
|
|
20230726,120300,251954325,3175,3175,3175,3175,18
|
|
20230726,120200,251897175,3175,3175,3175,3175,66
|
|
20230726,120100,251687625,3175,3175,3175,3175,0
|
|
20230726,120000,251687625,3175,3175,3175,3175,38
|
|
20230726,115900,251566975,3175,3175,3175,3175,0
|
|
20230726,115800,251566975,3175,3160,3175,3160,28
|
|
20230726,115700,251478225,3175,3175,3175,3175,37
|
|
20230726,115600,251360750,3175,3175,3175,3175,18
|
|
20230726,115500,251303600,3175,3175,3175,3175,1
|
|
20230726,115400,251300425,3175,3155,3175,3155,143
|
|
20230726,115300,250848180,3160,3175,3175,3160,358
|
|
20230726,115200,249716115,3175,3175,3175,3175,1
|
|
20230726,115100,249712940,3170,3170,3170,3170,0
|
|
20230726,115000,249712940,3170,3175,3175,3170,112
|
|
20230726,114900,249357895,3170,3170,3170,3170,1
|
|
20230726,114800,249354725,3170,3170,3170,3170,1
|
|
20230726,114700,249351555,3170,3175,3175,3170,51
|
|
20230726,114600,249189635,3175,3175,3175,3175,0
|
|
20230726,114500,249189635,3175,3175,3175,3175,1
|
|
20230726,114400,249186460,3175,3175,3175,3175,0
|
|
20230726,114300,249186460,3175,3175,3175,3175,0
|
|
20230726,114200,249186460,3175,3175,3175,3175,1
|
|
20230726,114100,249183285,3175,3175,3175,3175,0
|
|
20230726,114000,249183285,3175,3175,3175,3175,1
|
|
20230726,113900,249180110,3175,3175,3175,3175,0
|
|
20230726,113800,249180110,3175,3175,3175,3175,0
|
|
20230726,113700,249180110,3175,3175,3175,3175,1
|
|
20230726,113600,249176935,3175,3175,3175,3175,35
|
|
20230726,113500,249065810,3175,3175,3175,3175,1
|
|
20230726,113400,249062635,3150,3150,3150,3150,0
|
|
20230726,113300,249062635,3150,3150,3150,3150,3121
|
|
20230726,113200,239231485,3150,3150,3150,3150,51
|
|
20230726,113100,239070835,3150,3150,3150,3150,100
|
|
20230726,113000,238755835,3150,3150,3150,3150,101
|
|
20230726,112900,238437685,3150,3150,3150,3150,0
|
|
20230726,112800,238437685,3150,3160,3160,3150,793
|
|
20230726,112700,235937445,3175,3175,3175,3175,12
|
|
20230726,112600,235899345,3175,3175,3175,3175,0
|
|
20230726,112500,235899345,3175,3175,3175,3175,1
|
|
20230726,112400,235896170,3160,3165,3165,3160,300
|
|
20230726,112300,234947445,3175,3175,3175,3175,0
|
|
20230726,112200,234947445,3175,3175,3175,3175,1
|
|
20230726,112100,234944270,3175,3175,3175,3175,0
|
|
20230726,112000,234944270,3175,3175,3175,3175,1
|
|
20230726,111900,234941095,3175,3175,3175,3175,0
|
|
20230726,111800,234941095,3175,3175,3175,3175,0
|
|
20230726,111700,234941095,3175,3175,3175,3175,1
|
|
20230726,111600,234937920,3175,3175,3175,3175,0
|
|
20230726,111500,234937920,3175,3175,3175,3175,1
|
|
20230726,111400,234934745,3170,3185,3190,3170,811
|
|
20230726,111300,232355095,3185,3185,3185,3180,153
|
|
20230726,111200,231867795,3185,3185,3185,3185,1
|
|
20230726,111100,231864610,3185,3185,3185,3185,100
|
|
20230726,111000,231546110,3185,3185,3185,3185,1
|
|
20230726,110900,231542925,3190,3185,3190,3185,1600
|
|
20230726,110800,226439735,3185,3185,3185,3185,576
|
|
20230726,110700,224605175,3185,3180,3185,3180,6
|
|
20230726,110600,224586090,3185,3185,3185,3185,0
|
|
20230726,110500,224586090,3185,3185,3185,3185,1
|
|
20230726,110400,224582905,3190,3190,3190,3190,0
|
|
20230726,110300,224582905,3190,3190,3190,3190,0
|
|
20230726,110200,224582905,3190,3190,3190,3190,1
|
|
20230726,110100,224579715,3195,3170,3195,3170,700
|
|
20230726,110000,222349780,3160,3160,3160,3160,20
|
|
20230726,105900,222286580,3160,3160,3160,3160,0
|
|
20230726,105800,222286580,3160,3160,3160,3160,20
|
|
20230726,105700,222223380,3160,3160,3160,3160,441
|
|
20230726,105600,220829820,3155,3155,3155,3155,0
|
|
20230726,105500,220829820,3155,3155,3155,3155,1938
|
|
20230726,105400,214715430,3155,3155,3155,3155,50
|
|
20230726,105300,214557680,3155,3155,3155,3155,0
|
|
20230726,105200,214557680,3155,3155,3155,3155,1
|
|
20230726,105100,214554525,3150,3150,3150,3150,502
|
|
20230726,105000,212973225,3150,3150,3150,3150,33
|
|
20230726,104900,212869275,3150,3150,3150,3150,101
|
|
20230726,104800,212551125,3150,3150,3150,3150,0
|
|
20230726,104700,212551125,3150,3145,3150,3135,3501
|
|
20230726,104600,201558350,3150,3150,3150,3150,565
|
|
20230726,104500,199778600,3160,3160,3160,3160,1
|
|
20230726,104400,199775440,3155,3160,3160,3155,206
|
|
20230726,104300,199124530,3165,3165,3165,3165,13
|
|
20230726,104200,199083385,3165,3165,3165,3165,1
|
|
20230726,104100,199080220,3165,3165,3165,3165,0
|
|
20230726,104000,199080220,3165,3165,3165,3165,1
|
|
20230726,103900,199077055,3165,3165,3165,3165,4
|
|
20230726,103800,199064395,3170,3170,3170,3170,16
|
|
20230726,103700,199013675,3170,3170,3170,3170,1
|
|
20230726,103600,199010505,3170,3170,3170,3170,0
|
|
20230726,103500,199010505,3170,3170,3170,3170,1
|
|
20230726,103400,199007335,3155,3155,3155,3155,5
|
|
20230726,103300,198991560,3150,3150,3150,3150,0
|
|
20230726,103200,198991560,3150,3155,3155,3140,632
|
|
20230726,103100,197004630,3155,3175,3175,3140,9666
|
|
20230726,103000,166536570,3175,3180,3180,3175,2
|
|
20230726,102900,166530215,3180,3180,3180,3180,14
|
|
20230726,102800,166485695,3180,3185,3185,3180,133
|
|
20230726,102700,166062700,3185,3185,3185,3185,73
|
|
20230726,102600,165830195,3200,3190,3200,3190,11
|
|
20230726,102500,165795095,3200,3180,3200,3175,70
|
|
20230726,102400,165572355,3180,3190,3190,3180,977
|
|
20230726,102300,162461495,3185,3185,3185,3185,5
|
|
20230726,102200,162445570,3185,3190,3190,3185,1329
|
|
20230726,102100,158212700,3190,3190,3190,3190,0
|
|
20230726,102000,158212700,3190,3205,3205,3190,291
|
|
20230726,101900,157284395,3190,3185,3190,3185,42
|
|
20230726,101800,157150610,3190,3190,3190,3190,1500
|
|
20230726,101700,152365610,3210,3210,3210,3210,19
|
|
20230726,101600,152304620,3205,3205,3205,3205,0
|
|
20230726,101500,152304620,3205,3205,3205,3205,1
|
|
20230726,101400,152301415,3185,3185,3185,3185,0
|
|
20230726,101300,152301415,3185,3185,3185,3185,0
|
|
20230726,101200,152301415,3185,3210,3210,3185,423
|
|
20230726,101100,150952020,3200,3200,3200,3200,10
|
|
20230726,101000,150920020,3210,3210,3210,3210,1
|
|
20230726,100900,150916810,3210,3210,3210,3210,20
|
|
20230726,100800,150852610,3210,3210,3210,3210,0
|
|
20230726,100700,150852610,3210,3210,3210,3210,23
|
|
20230726,100600,150778780,3210,3210,3210,3210,0
|
|
20230726,100500,150778780,3210,3210,3210,3210,1
|
|
20230726,100400,150775570,3210,3210,3210,3210,0
|
|
20230726,100300,150775570,3210,3210,3210,3210,1
|
|
20230726,100200,150772360,3210,3195,3210,3195,501
|
|
20230726,100100,149171650,3195,3195,3195,3195,1000
|
|
20230726,100000,145976650,3195,3210,3210,3190,51
|
|
20230726,095900,145813845,3205,3205,3205,3205,133
|
|
20230726,095800,145387580,3205,3205,3205,3205,656
|
|
20230726,095700,143285100,3205,3205,3205,3205,2
|
|
20230726,095600,143278690,3210,3210,3210,3210,0
|
|
20230726,095500,143278690,3210,3210,3210,3210,2
|
|
20230726,095400,143272270,3215,3215,3215,3215,1
|
|
20230726,095300,143269055,3225,3195,3225,3185,4024
|
|
20230726,095200,130420220,3205,3205,3205,3200,1272
|
|
20230726,095100,126349085,3225,3225,3225,3225,0
|
|
20230726,095000,126349085,3225,3225,3225,3225,2
|
|
20230726,094900,126342635,3225,3235,3235,3225,2
|
|
20230726,094800,126336175,3240,3220,3240,3220,2044
|
|
20230726,094700,119714975,3220,3220,3220,3220,902
|
|
20230726,094600,116810535,3220,3220,3220,3220,2
|
|
20230726,094500,116804095,3220,3220,3240,3220,1523
|
|
20230726,094400,111900015,3200,3205,3205,3200,4083
|
|
20230726,094300,98821260,3220,3220,3220,3220,0
|
|
20230726,094200,98821260,3220,3220,3220,3220,723
|
|
20230726,094100,96493200,3240,3240,3240,3240,45
|
|
20230726,094000,96347400,3240,3240,3240,3230,625
|
|
20230726,093900,94324400,3240,3220,3240,3220,744
|
|
20230726,093800,91927130,3220,3220,3220,3210,56
|
|
20230726,093700,91747250,3220,3210,3220,3210,123
|
|
20230726,093600,91352370,3220,3240,3240,3220,700
|
|
20230726,093500,89098155,3235,3240,3240,3235,8
|
|
20230726,093400,89072270,3240,3210,3240,3210,2301
|
|
20230726,093300,81684730,3220,3240,3240,3220,1596
|
|
20230726,093200,76545415,3240,3210,3280,3210,3891
|
|
20230726,093100,63956135,3210,3200,3210,3200,44
|
|
20230726,093000,63815035,3210,3215,3215,3210,15
|
|
20230726,092900,63766880,3215,3220,3220,3215,4
|
|
20230726,092800,63754015,3225,3210,3265,3210,1910
|
|
20230726,092700,57579635,3210,3215,3215,3195,2599
|
|
20230726,092600,49275595,3215,3220,3220,3200,1795
|
|
20230726,092500,43529170,3220,3220,3220,3215,1231
|
|
20230726,092400,39567885,3240,3240,3240,3240,27
|
|
20230726,092300,39480405,3240,3210,3240,3205,422
|
|
20230726,092200,38122430,3210,3210,3210,3210,119
|
|
20230726,092100,37740440,3210,3210,3210,3210,323
|
|
20230726,092000,36703610,3210,3210,3210,3210,1
|
|
20230726,091900,36700400,3210,3220,3220,3210,496
|
|
20230726,091800,35104930,3210,3210,3210,3210,849
|
|
20230726,091700,32379640,3210,3210,3210,3210,354
|
|
20230726,091600,31243300,3200,3200,3200,3200,529
|
|
20230726,091500,29550500,3195,3200,3200,3195,397
|
|
20230726,091400,28281900,3200,3200,3200,3200,111
|
|
20230726,091300,27926700,3200,3240,3240,3200,3120
|
|
20230726,091200,17932450,3210,3210,3210,3210,0
|
|
20230726,091100,17932450,3210,3220,3220,3210,1955
|
|
20230726,091000,11646800,3245,3220,3245,3220,239
|
|
20230726,090900,10877070,3215,3215,3215,3215,0
|
|
20230726,090800,10877070,3215,3245,3245,3210,402
|
|
20230726,090700,9585170,3225,3225,3225,3225,46
|
|
20230726,090600,9436820,3225,3225,3225,3225,71
|
|
20230726,090500,9207845,3230,3235,3235,3230,1400
|
|
20230726,090400,4683985,3235,3250,3250,3235,209
|
|
20230726,090300,4006240,3250,3260,3260,3250,21
|
|
20230726,090200,3937965,3265,3265,3265,3265,601
|
|
20230726,090100,1975700,3265,3265,3265,3265,0
|
|
20230726,090000,1975700,3265,3265,3265,3265,590
|