674 lines
32 KiB
CSV
674 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,201100,866432030,4200,4200,4200,4200,2716
|
|
20230726,201000,866432030,4200,4200,4200,4200,0
|
|
20230726,200900,866432030,4200,4200,4200,4200,0
|
|
20230726,200800,866432030,4200,4200,4200,4200,0
|
|
20230726,200700,866432030,4200,4200,4200,4200,0
|
|
20230726,200600,866432030,4200,4200,4200,4200,0
|
|
20230726,200500,866432030,4200,4200,4200,4200,0
|
|
20230726,200400,866432030,4200,4200,4200,4200,0
|
|
20230726,200300,866432030,4200,4200,4200,4200,0
|
|
20230726,200200,866432030,4200,4200,4200,4200,0
|
|
20230726,200100,866432030,4200,4200,4200,4200,0
|
|
20230726,200000,866432030,4200,4200,4200,4200,0
|
|
20230726,195900,866432030,4200,4200,4200,4200,0
|
|
20230726,195800,866432030,4200,4200,4200,4200,0
|
|
20230726,195700,866432030,4200,4200,4200,4200,0
|
|
20230726,195600,866432030,4200,4200,4200,4200,0
|
|
20230726,195500,866432030,4200,4200,4200,4200,0
|
|
20230726,195400,866432030,4200,4200,4200,4200,0
|
|
20230726,195300,866432030,4200,4200,4200,4200,0
|
|
20230726,195200,866432030,4200,4200,4200,4200,0
|
|
20230726,195100,866432030,4200,4200,4200,4200,0
|
|
20230726,195000,866432030,4200,4200,4200,4200,0
|
|
20230726,194900,866432030,4200,4200,4200,4200,0
|
|
20230726,194800,866432030,4200,4200,4200,4200,0
|
|
20230726,194700,866432030,4200,4200,4200,4200,0
|
|
20230726,194600,866432030,4200,4200,4200,4200,0
|
|
20230726,194500,866432030,4200,4200,4200,4200,0
|
|
20230726,194400,866432030,4200,4200,4200,4200,0
|
|
20230726,194300,866432030,4200,4200,4200,4200,0
|
|
20230726,194200,866432030,4200,4200,4200,4200,0
|
|
20230726,194100,866432030,4200,4200,4200,4200,2716
|
|
20230726,194000,866432030,4200,4200,4200,4200,0
|
|
20230726,193900,866432030,4200,4200,4200,4200,0
|
|
20230726,193800,866432030,4200,4200,4200,4200,0
|
|
20230726,193700,866432030,4200,4200,4200,4200,0
|
|
20230726,193600,866432030,4200,4200,4200,4200,0
|
|
20230726,193500,866432030,4200,4200,4200,4200,0
|
|
20230726,193400,866432030,4200,4200,4200,4200,0
|
|
20230726,193300,866432030,4200,4200,4200,4200,0
|
|
20230726,193200,866432030,4200,4200,4200,4200,0
|
|
20230726,193100,866432030,4200,4200,4200,4200,0
|
|
20230726,193000,866432030,4200,4200,4200,4200,0
|
|
20230726,192900,866432030,4200,4200,4200,4200,0
|
|
20230726,192800,866432030,4200,4200,4200,4200,0
|
|
20230726,192700,866432030,4200,4200,4200,4200,0
|
|
20230726,192600,866432030,4200,4200,4200,4200,0
|
|
20230726,192500,866432030,4200,4200,4200,4200,0
|
|
20230726,192400,866432030,4200,4200,4200,4200,0
|
|
20230726,192300,866432030,4200,4200,4200,4200,0
|
|
20230726,192200,866432030,4200,4200,4200,4200,0
|
|
20230726,192100,866432030,4200,4200,4200,4200,0
|
|
20230726,192000,866432030,4200,4200,4200,4200,0
|
|
20230726,191900,866432030,4200,4200,4200,4200,0
|
|
20230726,191800,866432030,4200,4200,4200,4200,0
|
|
20230726,191700,866432030,4200,4200,4200,4200,0
|
|
20230726,191600,866432030,4200,4200,4200,4200,0
|
|
20230726,191500,866432030,4200,4200,4200,4200,0
|
|
20230726,191400,866432030,4200,4200,4200,4200,0
|
|
20230726,191300,866432030,4200,4200,4200,4200,0
|
|
20230726,191200,866432030,4200,4200,4200,4200,0
|
|
20230726,191100,866432030,4200,4200,4200,4200,2716
|
|
20230726,191000,866432030,4200,4200,4200,4200,0
|
|
20230726,190900,866432030,4200,4200,4200,4200,0
|
|
20230726,190800,866432030,4200,4200,4200,4200,0
|
|
20230726,190700,866432030,4200,4200,4200,4200,0
|
|
20230726,190600,866432030,4200,4200,4200,4200,0
|
|
20230726,190500,866432030,4200,4200,4200,4200,0
|
|
20230726,190400,866432030,4200,4200,4200,4200,0
|
|
20230726,190300,866432030,4200,4200,4200,4200,0
|
|
20230726,190200,866432030,4200,4200,4200,4200,0
|
|
20230726,190100,866432030,4200,4200,4200,4200,0
|
|
20230726,190000,866432030,4200,4200,4200,4200,0
|
|
20230726,185900,866432030,4200,4200,4200,4200,0
|
|
20230726,185800,866432030,4200,4200,4200,4200,0
|
|
20230726,185700,866432030,4200,4200,4200,4200,0
|
|
20230726,185600,866432030,4200,4200,4200,4200,0
|
|
20230726,185500,866432030,4200,4200,4200,4200,0
|
|
20230726,185400,866432030,4200,4200,4200,4200,0
|
|
20230726,185300,866432030,4200,4200,4200,4200,0
|
|
20230726,185200,866432030,4200,4200,4200,4200,0
|
|
20230726,185100,866432030,4200,4200,4200,4200,0
|
|
20230726,185000,866432030,4200,4200,4200,4200,0
|
|
20230726,184900,866432030,4200,4200,4200,4200,0
|
|
20230726,184800,866432030,4200,4200,4200,4200,0
|
|
20230726,184700,866432030,4200,4200,4200,4200,0
|
|
20230726,184600,866432030,4200,4200,4200,4200,0
|
|
20230726,184500,866432030,4200,4200,4200,4200,0
|
|
20230726,184400,866432030,4200,4200,4200,4200,0
|
|
20230726,184300,866432030,4200,4200,4200,4200,0
|
|
20230726,184200,866432030,4200,4200,4200,4200,0
|
|
20230726,184100,866432030,4200,4200,4200,4200,2716
|
|
20230726,184000,866432030,4200,4200,4200,4200,0
|
|
20230726,183900,866432030,4200,4200,4200,4200,0
|
|
20230726,183800,866432030,4200,4200,4200,4200,0
|
|
20230726,183700,866432030,4200,4200,4200,4200,0
|
|
20230726,183600,866432030,4200,4200,4200,4200,0
|
|
20230726,183500,866432030,4200,4200,4200,4200,0
|
|
20230726,183400,866432030,4200,4200,4200,4200,0
|
|
20230726,183300,866432030,4200,4200,4200,4200,0
|
|
20230726,183200,866432030,4200,4200,4200,4200,0
|
|
20230726,183100,866432030,4200,4200,4200,4200,0
|
|
20230726,183000,866432030,4200,4200,4200,4200,0
|
|
20230726,182900,866432030,4200,4200,4200,4200,0
|
|
20230726,182800,866432030,4200,4200,4200,4200,0
|
|
20230726,182700,866432030,4200,4200,4200,4200,0
|
|
20230726,182600,866432030,4200,4200,4200,4200,0
|
|
20230726,182500,866432030,4200,4200,4200,4200,0
|
|
20230726,182400,866432030,4200,4200,4200,4200,0
|
|
20230726,182300,866432030,4200,4200,4200,4200,0
|
|
20230726,182200,866432030,4200,4200,4200,4200,0
|
|
20230726,182100,866432030,4200,4200,4200,4200,0
|
|
20230726,182000,866432030,4200,4200,4200,4200,0
|
|
20230726,181900,866432030,4200,4200,4200,4200,0
|
|
20230726,181800,866432030,4200,4200,4200,4200,0
|
|
20230726,181700,866432030,4200,4200,4200,4200,0
|
|
20230726,181600,866432030,4200,4200,4200,4200,0
|
|
20230726,181500,866432030,4200,4200,4200,4200,0
|
|
20230726,181400,866432030,4200,4200,4200,4200,0
|
|
20230726,181300,866432030,4200,4200,4200,4200,0
|
|
20230726,181200,866432030,4200,4200,4200,4200,0
|
|
20230726,181100,866432030,4200,4200,4200,4200,2716
|
|
20230726,181000,866432030,4200,4200,4200,4200,0
|
|
20230726,180900,866432030,4200,4200,4200,4200,0
|
|
20230726,180800,866432030,4200,4200,4200,4200,0
|
|
20230726,180700,866432030,4200,4200,4200,4200,0
|
|
20230726,180600,866432030,4200,4200,4200,4200,0
|
|
20230726,180500,866432030,4200,4200,4200,4200,0
|
|
20230726,180400,866432030,4200,4200,4200,4200,0
|
|
20230726,180300,866432030,4200,4200,4200,4200,0
|
|
20230726,180200,866432030,4200,4200,4200,4200,0
|
|
20230726,180100,866432030,4200,4200,4200,4200,0
|
|
20230726,180000,866432030,4200,4200,4200,4200,0
|
|
20230726,175900,866432030,4200,4200,4200,4200,0
|
|
20230726,175800,866432030,4200,4200,4200,4200,0
|
|
20230726,175700,866432030,4200,4200,4200,4200,0
|
|
20230726,175600,866432030,4200,4200,4200,4200,0
|
|
20230726,175500,866432030,4200,4200,4200,4200,0
|
|
20230726,175400,866432030,4200,4200,4200,4200,0
|
|
20230726,175300,866432030,4200,4200,4200,4200,0
|
|
20230726,175200,866432030,4200,4200,4200,4200,0
|
|
20230726,175100,866432030,4200,4200,4200,4200,0
|
|
20230726,175000,866432030,4200,4200,4200,4200,0
|
|
20230726,174900,866432030,4200,4200,4200,4200,0
|
|
20230726,174800,866432030,4200,4200,4200,4200,0
|
|
20230726,174700,866432030,4200,4200,4200,4200,0
|
|
20230726,174600,866432030,4200,4200,4200,4200,0
|
|
20230726,174500,866432030,4200,4200,4200,4200,0
|
|
20230726,174400,866432030,4200,4200,4200,4200,0
|
|
20230726,174300,866432030,4200,4200,4200,4200,0
|
|
20230726,174200,866432030,4200,4200,4200,4200,0
|
|
20230726,174100,866432030,4200,4200,4200,4200,2716
|
|
20230726,174000,866432030,4200,4200,4200,4200,0
|
|
20230726,173900,866432030,4200,4200,4200,4200,0
|
|
20230726,173800,866432030,4200,4200,4200,4200,0
|
|
20230726,173700,866432030,4200,4200,4200,4200,0
|
|
20230726,173600,866432030,4200,4200,4200,4200,0
|
|
20230726,173500,866432030,4200,4200,4200,4200,0
|
|
20230726,173400,866432030,4200,4200,4200,4200,0
|
|
20230726,173300,866432030,4200,4200,4200,4200,0
|
|
20230726,173200,866432030,4200,4200,4200,4200,0
|
|
20230726,173100,866432030,4200,4200,4200,4200,0
|
|
20230726,173000,866432030,4200,4200,4200,4200,0
|
|
20230726,172900,866432030,4200,4200,4200,4200,0
|
|
20230726,172800,866432030,4200,4200,4200,4200,0
|
|
20230726,172700,866432030,4200,4200,4200,4200,0
|
|
20230726,172600,866432030,4200,4200,4200,4200,0
|
|
20230726,172500,866432030,4200,4200,4200,4200,0
|
|
20230726,172400,866432030,4200,4200,4200,4200,0
|
|
20230726,172300,866432030,4200,4200,4200,4200,0
|
|
20230726,172200,866432030,4200,4200,4200,4200,0
|
|
20230726,172100,866432030,4200,4200,4200,4200,0
|
|
20230726,172000,866432030,4200,4200,4200,4200,0
|
|
20230726,171900,866432030,4200,4200,4200,4200,0
|
|
20230726,171800,866432030,4200,4200,4200,4200,0
|
|
20230726,171700,866432030,4200,4200,4200,4200,0
|
|
20230726,171600,866432030,4200,4200,4200,4200,0
|
|
20230726,171500,866432030,4200,4200,4200,4200,0
|
|
20230726,171400,866432030,4200,4200,4200,4200,0
|
|
20230726,171300,866432030,4200,4200,4200,4200,0
|
|
20230726,171200,866432030,4200,4200,4200,4200,0
|
|
20230726,171100,866432030,4200,4200,4200,4200,2716
|
|
20230726,171000,866432030,4200,4200,4200,4200,0
|
|
20230726,170900,866432030,4200,4200,4200,4200,0
|
|
20230726,170800,866432030,4200,4200,4200,4200,0
|
|
20230726,170700,866432030,4200,4200,4200,4200,0
|
|
20230726,170600,866432030,4200,4200,4200,4200,0
|
|
20230726,170500,866432030,4200,4200,4200,4200,0
|
|
20230726,170400,866432030,4200,4200,4200,4200,0
|
|
20230726,170300,866432030,4200,4200,4200,4200,0
|
|
20230726,170200,866432030,4200,4200,4200,4200,0
|
|
20230726,170100,866432030,4200,4200,4200,4200,0
|
|
20230726,170000,866432030,4200,4200,4200,4200,0
|
|
20230726,165900,866432030,4200,4200,4200,4200,0
|
|
20230726,165800,866432030,4200,4200,4200,4200,0
|
|
20230726,165700,866432030,4200,4200,4200,4200,0
|
|
20230726,165600,866432030,4200,4200,4200,4200,0
|
|
20230726,165500,866432030,4200,4200,4200,4200,0
|
|
20230726,165400,866432030,4200,4200,4200,4200,0
|
|
20230726,165300,866432030,4200,4200,4200,4200,0
|
|
20230726,165200,866432030,4200,4200,4200,4200,0
|
|
20230726,165100,866432030,4200,4200,4200,4200,0
|
|
20230726,165000,866432030,4200,4200,4200,4200,0
|
|
20230726,164900,866432030,4200,4200,4200,4200,0
|
|
20230726,164800,866432030,4200,4200,4200,4200,0
|
|
20230726,164700,866432030,4200,4200,4200,4200,0
|
|
20230726,164600,866432030,4200,4200,4200,4200,0
|
|
20230726,164500,866432030,4200,4200,4200,4200,0
|
|
20230726,164400,866432030,4200,4200,4200,4200,0
|
|
20230726,164300,866432030,4200,4200,4200,4200,0
|
|
20230726,164200,866432030,4200,4200,4200,4200,0
|
|
20230726,164100,866432030,4200,4200,4200,4200,2716
|
|
20230726,164000,866432030,4200,4200,4200,4200,0
|
|
20230726,163900,866432030,4200,4200,4200,4200,0
|
|
20230726,163800,866432030,4200,4200,4200,4200,0
|
|
20230726,163700,866432030,4200,4200,4200,4200,0
|
|
20230726,163600,866432030,4200,4200,4200,4200,0
|
|
20230726,163500,866432030,4200,4200,4200,4200,0
|
|
20230726,163400,866432030,4200,4200,4200,4200,0
|
|
20230726,163300,866432030,4200,4200,4200,4200,0
|
|
20230726,163200,866432030,4200,4200,4200,4200,0
|
|
20230726,163100,866432030,4200,4200,4200,4200,0
|
|
20230726,163000,866432030,4200,4200,4200,4200,0
|
|
20230726,162900,866432030,4200,4200,4200,4200,0
|
|
20230726,162800,866432030,4200,4200,4200,4200,0
|
|
20230726,162700,866432030,4200,4200,4200,4200,0
|
|
20230726,162600,866432030,4200,4200,4200,4200,0
|
|
20230726,162500,866432030,4200,4200,4200,4200,0
|
|
20230726,162400,866432030,4200,4200,4200,4200,0
|
|
20230726,162300,866432030,4200,4200,4200,4200,0
|
|
20230726,162200,866432030,4200,4200,4200,4200,0
|
|
20230726,162100,866432030,4200,4200,4200,4200,0
|
|
20230726,162000,866432030,4200,4200,4200,4200,0
|
|
20230726,161900,866432030,4200,4200,4200,4200,0
|
|
20230726,161800,866432030,4200,4200,4200,4200,0
|
|
20230726,161700,866432030,4200,4200,4200,4200,0
|
|
20230726,161600,866432030,4200,4200,4200,4200,0
|
|
20230726,161500,866432030,4200,4200,4200,4200,0
|
|
20230726,161400,866432030,4200,4200,4200,4200,0
|
|
20230726,161300,866432030,4200,4200,4200,4200,0
|
|
20230726,161200,866432030,4200,4200,4200,4200,0
|
|
20230726,161100,866432030,4200,4200,4200,4200,2716
|
|
20230726,161000,866432030,4200,4200,4200,4200,0
|
|
20230726,160900,866432030,4200,4200,4200,4200,0
|
|
20230726,160800,866432030,4200,4200,4200,4200,0
|
|
20230726,160700,866432030,4200,4200,4200,4200,0
|
|
20230726,160600,866432030,4200,4200,4200,4200,0
|
|
20230726,160500,866432030,4200,4200,4200,4200,0
|
|
20230726,160400,866432030,4200,4200,4200,4200,0
|
|
20230726,160300,866432030,4200,4200,4200,4200,0
|
|
20230726,160200,866432030,4200,4200,4200,4200,0
|
|
20230726,160100,866432030,4200,4200,4200,4200,0
|
|
20230726,160000,866432030,4200,4200,4200,4200,0
|
|
20230726,155900,866432030,4200,4200,4200,4200,0
|
|
20230726,155800,866432030,4200,4200,4200,4200,0
|
|
20230726,155700,866432030,4200,4200,4200,4200,0
|
|
20230726,155600,866432030,4200,4200,4200,4200,0
|
|
20230726,155500,866432030,4200,4200,4200,4200,0
|
|
20230726,155400,866432030,4200,4200,4200,4200,0
|
|
20230726,155300,866432030,4200,4200,4200,4200,0
|
|
20230726,155200,866432030,4200,4200,4200,4200,0
|
|
20230726,155100,866432030,4200,4200,4200,4200,0
|
|
20230726,155000,866432030,4200,4200,4200,4200,0
|
|
20230726,154900,866432030,4200,4200,4200,4200,0
|
|
20230726,154800,866432030,4200,4200,4200,4200,0
|
|
20230726,154700,866432030,4200,4200,4200,4200,0
|
|
20230726,154600,866432030,4200,4200,4200,4200,0
|
|
20230726,154500,866432030,4200,4200,4200,4200,0
|
|
20230726,154400,866432030,4200,4200,4200,4200,0
|
|
20230726,154300,866432030,4200,4200,4200,4200,0
|
|
20230726,154200,866432030,4200,4200,4200,4200,0
|
|
20230726,154100,866432030,4200,4200,4200,4200,2716
|
|
20230726,154000,866432030,4200,4200,4200,4200,0
|
|
20230726,153900,866432030,4200,4200,4200,4200,0
|
|
20230726,153800,866432030,4200,4200,4200,4200,0
|
|
20230726,153700,866432030,4200,4200,4200,4200,0
|
|
20230726,153600,866432030,4200,4200,4200,4200,0
|
|
20230726,153500,866432030,4200,4200,4200,4200,0
|
|
20230726,153400,866432030,4200,4200,4200,4200,0
|
|
20230726,153300,866432030,4200,4200,4200,4200,0
|
|
20230726,153200,866432030,4200,4200,4200,4200,0
|
|
20230726,153100,866432030,4200,4200,4200,4200,0
|
|
20230726,153000,866432030,4200,4200,4200,4200,2716
|
|
20230726,152900,855024830,4200,4200,4200,4200,0
|
|
20230726,152800,855024830,4200,4200,4200,4200,0
|
|
20230726,152700,855024830,4200,4200,4200,4200,0
|
|
20230726,152600,855024830,4200,4200,4200,4200,0
|
|
20230726,152500,855024830,4200,4200,4200,4200,0
|
|
20230726,152400,855024830,4200,4200,4200,4200,0
|
|
20230726,152300,855024830,4200,4200,4200,4200,0
|
|
20230726,152200,855024830,4200,4200,4200,4200,0
|
|
20230726,152100,855024830,4200,4200,4200,4200,0
|
|
20230726,152000,855024830,4200,4200,4200,4200,0
|
|
20230726,151900,855024830,4200,4145,4200,4130,3903
|
|
20230726,151800,838829820,4145,4150,4195,4145,1404
|
|
20230726,151700,833004815,4195,4210,4210,4140,2103
|
|
20230726,151600,824281270,4215,4215,4215,4215,58
|
|
20230726,151500,824036800,4215,4185,4215,4155,177
|
|
20230726,151400,823294750,4185,4155,4185,4150,1471
|
|
20230726,151300,817187945,4150,4150,4150,4150,0
|
|
20230726,151200,817187945,4150,4145,4150,4145,735
|
|
20230726,151100,814139535,4140,4140,4140,4140,0
|
|
20230726,151000,814139535,4140,4140,4140,4140,212
|
|
20230726,150900,813261855,4140,4140,4140,4140,64
|
|
20230726,150800,812996895,4145,4140,4145,4140,91
|
|
20230726,150700,812619705,4125,4135,4135,4125,1643
|
|
20230726,150600,805838100,4150,4150,4150,4150,0
|
|
20230726,150500,805838100,4150,4150,4150,4150,0
|
|
20230726,150400,805838100,4150,4155,4155,4150,307
|
|
20230726,150300,804563945,4150,4140,4150,4140,602
|
|
20230726,150200,802067865,4145,4145,4145,4145,53
|
|
20230726,150100,801848180,4145,4145,4145,4145,500
|
|
20230726,150000,799775680,4145,4150,4150,4130,688
|
|
20230726,145900,796931125,4150,4170,4170,4150,903
|
|
20230726,145800,793181385,4170,4170,4170,4170,11
|
|
20230726,145700,793135515,4180,4155,4180,4155,3278
|
|
20230726,145600,779477835,4155,4150,4155,4145,1224
|
|
20230726,145500,774397590,4150,4140,4150,4140,919
|
|
20230726,145400,770588340,4125,4140,4140,4125,467
|
|
20230726,145300,768660460,4145,4145,4145,4145,500
|
|
20230726,145200,766587960,4150,4125,4150,4125,1696
|
|
20230726,145100,759574590,4125,4125,4130,4120,516
|
|
20230726,145000,757446855,4125,4125,4125,4125,167
|
|
20230726,144900,756757980,4125,4130,4130,4125,206
|
|
20230726,144800,755907980,4140,4140,4140,4140,10
|
|
20230726,144700,755866580,4145,4150,4150,4145,705
|
|
20230726,144600,752943355,4150,4155,4155,4150,149
|
|
20230726,144500,752324265,4165,4160,4165,4160,422
|
|
20230726,144400,750567355,4180,4180,4180,4180,500
|
|
20230726,144300,748477355,4180,4190,4190,4180,315
|
|
20230726,144200,747160015,4200,4205,4205,4200,75
|
|
20230726,144100,746844890,4185,4115,4235,4115,1349
|
|
20230726,144000,741279315,4115,4100,4115,4100,331
|
|
20230726,143900,739919575,4100,4095,4100,4095,1024
|
|
20230726,143800,735723800,4100,4105,4110,4100,1048
|
|
20230726,143700,731423170,4100,4100,4100,4100,445
|
|
20230726,143600,729598670,4100,4100,4100,4095,924
|
|
20230726,143500,725812115,4100,4100,4105,4100,254
|
|
20230726,143400,724770555,4105,4095,4105,4095,2302
|
|
20230726,143300,715332050,4095,4100,4100,4095,423
|
|
20230726,143200,713599630,4100,4100,4100,4100,313
|
|
20230726,143100,712316330,4105,4110,4110,4090,433
|
|
20230726,143000,710541770,4110,4110,4115,4110,220
|
|
20230726,142900,709637535,4115,4115,4115,4110,543
|
|
20230726,142800,707403875,4110,4105,4110,4105,1290
|
|
20230726,142700,702103450,4100,4095,4100,4095,910
|
|
20230726,142600,698375075,4095,4100,4100,4095,188
|
|
20230726,142500,697605055,4095,4100,4100,4095,298
|
|
20230726,142400,696383455,4100,4095,4100,4095,513
|
|
20230726,142300,694281995,4100,4100,4100,4095,183
|
|
20230726,142200,693532480,4100,4095,4100,4095,823
|
|
20230726,142100,690160170,4100,4105,4105,4100,158
|
|
20230726,142000,689512325,4115,4115,4115,4115,47
|
|
20230726,141900,689318920,4120,4130,4130,4120,262
|
|
20230726,141800,688238060,4120,4135,4135,4120,657
|
|
20230726,141700,685528010,4140,4115,4145,4115,1053
|
|
20230726,141600,681181770,4115,4100,4115,4095,1116
|
|
20230726,141500,676599235,4095,4085,4095,4080,399
|
|
20230726,141400,674968110,4090,4090,4095,4090,510
|
|
20230726,141300,672881880,4095,4090,4095,4090,679
|
|
20230726,141200,670102190,4085,4090,4090,4085,332
|
|
20230726,141100,668745875,4090,4090,4100,4085,637
|
|
20230726,141000,666138150,4090,4085,4090,4085,509
|
|
20230726,140900,664057125,4090,4085,4090,4085,521
|
|
20230726,140800,661927440,4090,4095,4095,4090,92
|
|
20230726,140700,661550900,4090,4085,4090,4085,1160
|
|
20230726,140600,656807280,4090,4120,4120,4090,277
|
|
20230726,140500,655670450,4125,4130,4130,4125,260
|
|
20230726,140400,654597650,4130,4150,4150,4130,1376
|
|
20230726,140300,648907985,4150,4115,4150,4115,1333
|
|
20230726,140200,643406260,4110,4095,4110,4090,2691
|
|
20230726,140100,632366735,4090,4095,4095,4080,517
|
|
20230726,140000,630252700,4095,4100,4100,4090,1027
|
|
20230726,135900,626042420,4100,4095,4105,4095,3410
|
|
20230726,135800,612071895,4095,4105,4105,4095,1855
|
|
20230726,135700,604465685,4110,4115,4115,4110,520
|
|
20230726,135600,602327350,4115,4125,4125,4115,2820
|
|
20230726,135500,590707430,4120,4125,4125,4120,998
|
|
20230726,135400,586591280,4125,4130,4135,4125,539
|
|
20230726,135300,584365625,4135,4140,4140,4130,1343
|
|
20230726,135200,578811345,4145,4150,4150,4140,635
|
|
20230726,135100,576180120,4150,4150,4150,4150,668
|
|
20230726,135000,573407920,4150,4150,4150,4145,1593
|
|
20230726,134900,566798065,4165,4165,4165,4165,1812
|
|
20230726,134800,559251085,4170,4135,4170,4135,1616
|
|
20230726,134700,552526155,4145,4145,4145,4130,2668
|
|
20230726,134600,541480520,4145,4150,4150,4145,268
|
|
20230726,134500,540369520,4150,4150,4150,4130,350
|
|
20230726,134400,538917040,4150,4125,4150,4125,1052
|
|
20230726,134300,534570840,4135,4135,4135,4135,53
|
|
20230726,134200,534351685,4140,4115,4140,4110,4386
|
|
20230726,134100,516276035,4120,4125,4125,4120,1174
|
|
20230726,134000,511433735,4125,4135,4140,4125,542
|
|
20230726,133900,509195195,4135,4150,4150,4135,1172
|
|
20230726,133800,504337430,4150,4160,4160,4150,2217
|
|
20230726,133700,495126155,4170,4175,4175,4165,886
|
|
20230726,133600,491433870,4170,4165,4170,4165,930
|
|
20230726,133500,487558945,4170,4170,4170,4170,970
|
|
20230726,133400,483514045,4190,4195,4195,4190,36
|
|
20230726,133300,483363075,4190,4170,4190,4170,1315
|
|
20230726,133200,477862545,4175,4170,4175,4170,689
|
|
20230726,133100,474987415,4170,4175,4180,4170,546
|
|
20230726,133000,472708100,4175,4175,4175,4175,375
|
|
20230726,132900,471142475,4180,4185,4185,4180,200
|
|
20230726,132800,470305575,4185,4185,4185,4185,600
|
|
20230726,132700,467794575,4185,4185,4185,4185,100
|
|
20230726,132600,467376075,4180,4180,4180,4180,147
|
|
20230726,132500,466761615,4190,4210,4210,4190,369
|
|
20230726,132400,465215485,4205,4200,4205,4200,1041
|
|
20230726,132300,460841565,4200,4205,4205,4200,21
|
|
20230726,132200,460753360,4190,4220,4220,4190,335
|
|
20230726,132100,459345405,4225,4225,4225,4225,101
|
|
20230726,132000,458918680,4235,4205,4235,4205,3
|
|
20230726,131900,458906035,4205,4180,4205,4180,1516
|
|
20230726,131800,452559490,4170,4175,4175,4170,720
|
|
20230726,131700,449555090,4190,4190,4190,4190,0
|
|
20230726,131600,449555090,4190,4190,4190,4190,109
|
|
20230726,131500,449098380,4195,4190,4195,4170,1339
|
|
20230726,131400,443510805,4190,4190,4190,4190,77
|
|
20230726,131300,443188175,4190,4185,4190,4185,2035
|
|
20230726,131200,434663085,4160,4160,4160,4160,91
|
|
20230726,131100,434284525,4160,4160,4160,4160,103
|
|
20230726,131000,433856045,4180,4185,4185,4180,312
|
|
20230726,130900,432551385,4185,4170,4185,4170,19
|
|
20230726,130800,432472020,4165,4170,4170,4165,3055
|
|
20230726,130700,419746765,4170,4170,4170,4170,50
|
|
20230726,130600,419538265,4175,4175,4175,4175,0
|
|
20230726,130500,419538265,4175,4175,4175,4175,40
|
|
20230726,130400,419371265,4175,4170,4175,4170,291
|
|
20230726,130300,418157395,4170,4170,4170,4170,626
|
|
20230726,130200,415546975,4195,4190,4195,4190,200
|
|
20230726,130100,414707985,4200,4200,4200,4200,0
|
|
20230726,130000,414707985,4200,4180,4200,4170,601
|
|
20230726,125900,412199230,4180,4195,4195,4180,2338
|
|
20230726,125800,402425260,4195,4195,4195,4190,424
|
|
20230726,125700,400647640,4185,4185,4185,4185,0
|
|
20230726,125600,400647640,4185,4190,4190,4185,50
|
|
20230726,125500,400438330,4200,4200,4200,4200,0
|
|
20230726,125400,400438330,4200,4200,4200,4200,1
|
|
20230726,125300,400434130,4200,4200,4200,4200,692
|
|
20230726,125200,397527730,4195,4195,4195,4195,211
|
|
20230726,125100,396642585,4195,4195,4195,4195,5
|
|
20230726,125000,396621610,4195,4190,4195,4190,246
|
|
20230726,124900,395590485,4185,4180,4185,4180,1245
|
|
20230726,124800,390381220,4185,4185,4190,4185,562
|
|
20230726,124700,388029240,4185,4185,4185,4185,24
|
|
20230726,124600,387928800,4185,4180,4185,4180,213
|
|
20230726,124500,387038455,4165,4170,4170,4165,2200
|
|
20230726,124400,377864760,4175,4180,4180,4175,713
|
|
20230726,124300,374887875,4185,4180,4185,4175,62
|
|
20230726,124200,374628910,4180,4180,4180,4175,238
|
|
20230726,124100,373635130,4180,4180,4180,4180,115
|
|
20230726,124000,373154430,4180,4180,4180,4180,50
|
|
20230726,123900,372945430,4180,4185,4185,4180,245
|
|
20230726,123800,371920335,4180,4180,4180,4180,0
|
|
20230726,123700,371920335,4180,4180,4185,4175,1007
|
|
20230726,123600,367711075,4180,4190,4190,4180,111
|
|
20230726,123500,367246135,4190,4190,4190,4190,5
|
|
20230726,123400,367225185,4190,4180,4190,4180,322
|
|
20230726,123300,365876825,4175,4185,4185,4175,352
|
|
20230726,123200,364404625,4185,4175,4190,4175,1715
|
|
20230726,123100,357233795,4185,4185,4185,4185,0
|
|
20230726,123000,357233795,4185,4190,4190,4180,1582
|
|
20230726,122900,350620880,4190,4190,4190,4190,3
|
|
20230726,122800,350608310,4185,4185,4185,4185,110
|
|
20230726,122700,350147960,4190,4190,4190,4190,125
|
|
20230726,122600,349624210,4190,4190,4190,4190,50
|
|
20230726,122500,349414710,4195,4195,4195,4195,18
|
|
20230726,122400,349339200,4195,4195,4195,4195,212
|
|
20230726,122300,348449860,4200,4200,4200,4200,1
|
|
20230726,122200,348445660,4195,4200,4200,4195,15
|
|
20230726,122100,348382670,4200,4200,4200,4200,500
|
|
20230726,122000,346282670,4220,4195,4225,4195,48
|
|
20230726,121900,346080105,4225,4195,4225,4195,80
|
|
20230726,121800,345744205,4195,4210,4210,4195,1642
|
|
20230726,121700,338845115,4215,4210,4215,4210,729
|
|
20230726,121600,335775935,4215,4215,4215,4215,21
|
|
20230726,121500,335687420,4220,4225,4225,4220,14
|
|
20230726,121400,335628300,4230,4230,4230,4230,0
|
|
20230726,121300,335628300,4230,4225,4230,4225,12
|
|
20230726,121200,335577590,4225,4225,4225,4220,702
|
|
20230726,121100,332614140,4225,4225,4225,4225,15
|
|
20230726,121000,332550765,4225,4225,4225,4225,212
|
|
20230726,120900,331655065,4230,4230,4230,4230,30
|
|
20230726,120800,331528165,4230,4230,4230,4230,51
|
|
20230726,120700,331312435,4230,4230,4230,4230,1
|
|
20230726,120600,331308205,4215,4230,4230,4215,1131
|
|
20230726,120500,326535055,4235,4235,4235,4235,1
|
|
20230726,120400,326530820,4235,4235,4235,4235,1
|
|
20230726,120300,326526585,4235,4230,4235,4230,293
|
|
20230726,120200,325287190,4240,4240,4240,4235,527
|
|
20230726,120100,323054515,4245,4245,4245,4245,0
|
|
20230726,120000,323054515,4245,4245,4250,4245,212
|
|
20230726,115900,322154570,4245,4250,4250,4245,12
|
|
20230726,115800,322103580,4250,4255,4255,4250,2
|
|
20230726,115700,322095075,4235,4235,4235,4235,0
|
|
20230726,115600,322095075,4235,4260,4260,4235,57
|
|
20230726,115500,321852875,4265,4265,4265,4265,70
|
|
20230726,115400,321554325,4265,4265,4265,4265,50
|
|
20230726,115300,321341075,4270,4270,4270,4270,31
|
|
20230726,115200,321208705,4270,4270,4270,4270,225
|
|
20230726,115100,320247955,4270,4245,4270,4235,858
|
|
20230726,115000,316609140,4250,4280,4280,4250,198
|
|
20230726,114900,315767520,4280,4280,4280,4280,3
|
|
20230726,114800,315754680,4265,4265,4265,4265,190
|
|
20230726,114700,314944330,4285,4285,4285,4285,1
|
|
20230726,114600,314940045,4265,4265,4285,4265,23
|
|
20230726,114500,314841750,4285,4275,4285,4275,1051
|
|
20230726,114400,310348715,4280,4285,4285,4280,159
|
|
20230726,114300,309668060,4285,4285,4285,4285,0
|
|
20230726,114200,309668060,4285,4285,4290,4285,826
|
|
20230726,114100,306128640,4280,4290,4290,4280,453
|
|
20230726,114000,304189275,4280,4280,4280,4280,22
|
|
20230726,113900,304095115,4280,4280,4280,4280,525
|
|
20230726,113800,301848115,4280,4280,4280,4275,1752
|
|
20230726,113700,294350615,4280,4290,4295,4250,733
|
|
20230726,113600,291216675,4300,4300,4300,4300,0
|
|
20230726,113500,291216675,4300,4300,4300,4300,2
|
|
20230726,113400,291208075,4280,4280,4280,4280,0
|
|
20230726,113300,291208075,4280,4280,4280,4280,0
|
|
20230726,113200,291208075,4280,4295,4300,4280,1222
|
|
20230726,113100,285964750,4300,4300,4300,4300,1
|
|
20230726,113000,285960450,4295,4270,4295,4270,1600
|
|
20230726,112900,279111675,4265,4265,4265,4265,212
|
|
20230726,112800,278207495,4270,4260,4270,4255,301
|
|
20230726,112700,276926615,4265,4260,4270,4260,711
|
|
20230726,112600,273894920,4255,4255,4255,4255,0
|
|
20230726,112500,273894920,4255,4255,4265,4250,284
|
|
20230726,112400,272686140,4255,4250,4255,4250,314
|
|
20230726,112300,271351090,4250,4250,4250,4250,20
|
|
20230726,112200,271266090,4255,4240,4255,4240,19
|
|
20230726,112100,271185515,4235,4235,4235,4235,0
|
|
20230726,112000,271185515,4235,4260,4260,4235,102
|
|
20230726,111900,270751520,4235,4235,4235,4235,5
|
|
20230726,111800,270730345,4240,4240,4245,4240,1630
|
|
20230726,111700,263818620,4245,4245,4245,4245,2000
|
|
20230726,111600,255328620,4270,4265,4270,4245,857
|
|
20230726,111500,251675870,4245,4245,4245,4245,162
|
|
20230726,111400,250988180,4245,4245,4245,4245,51
|
|
20230726,111300,250771685,4250,4250,4250,4250,5
|
|
20230726,111200,250750435,4255,4255,4255,4255,0
|
|
20230726,111100,250750435,4255,4255,4255,4255,1
|
|
20230726,111000,250746180,4260,4270,4270,4260,960
|
|
20230726,110900,246656570,4260,4260,4260,4260,0
|
|
20230726,110800,246656570,4260,4260,4260,4255,45
|
|
20230726,110700,246464885,4255,4270,4270,4255,229
|
|
20230726,110600,245487340,4275,4280,4280,4275,10
|
|
20230726,110500,245444565,4285,4285,4285,4275,322
|
|
20230726,110400,244067675,4290,4255,4290,4255,392
|
|
20230726,110300,242394115,4255,4255,4255,4255,102
|
|
20230726,110200,241960105,4255,4255,4260,4255,54
|
|
20230726,110100,241730325,4255,4255,4255,4255,1084
|
|
20230726,110000,237117905,4215,4250,4250,4215,311
|
|
20230726,105900,235796190,4255,4255,4255,4255,0
|
|
20230726,105800,235796190,4255,4255,4255,4255,0
|
|
20230726,105700,235796190,4255,4255,4255,4255,27
|
|
20230726,105600,235681305,4250,4255,4255,4250,79
|
|
20230726,105500,235345520,4200,4200,4260,4200,1432
|
|
20230726,105400,229264120,4255,4250,4255,4250,52
|
|
20230726,105300,229043115,4255,4255,4255,4165,1393
|
|
20230726,105200,223178985,4260,4260,4260,4260,0
|
|
20230726,105100,223178985,4260,4230,4275,4230,1144
|
|
20230726,105000,218307470,4240,4195,4240,4195,2060
|
|
20230726,104900,209609805,4180,4190,4190,4165,506
|
|
20230726,104800,207493610,4190,4190,4195,4190,518
|
|
20230726,104700,205322490,4190,4195,4195,4190,46
|
|
20230726,104600,205129525,4195,4200,4200,4195,122
|
|
20230726,104500,204617150,4200,4215,4215,4200,18
|
|
20230726,104400,204541410,4200,4200,4200,4200,0
|
|
20230726,104300,204541410,4200,4200,4200,4200,80
|
|
20230726,104200,204205410,4210,4210,4210,4210,171
|
|
20230726,104100,203485500,4210,4210,4210,4210,1
|
|
20230726,104000,203481290,4210,4200,4220,4200,538
|
|
20230726,103900,201217180,4210,4220,4220,4210,987
|
|
20230726,103800,197059345,4220,4220,4220,4220,3180
|
|
20230726,103700,183639745,4220,4220,4220,4220,1
|
|
20230726,103600,183635525,4240,4230,4240,4230,437
|
|
20230726,103500,181784830,4230,4225,4230,4225,626
|
|
20230726,103400,179138060,4215,4220,4220,4215,445
|
|
20230726,103300,177260705,4230,4230,4230,4230,57
|
|
20230726,103200,177019595,4235,4230,4235,4230,75
|
|
20230726,103100,176702340,4235,4230,4235,4230,212
|
|
20230726,103000,175805575,4235,4220,4235,4220,402
|
|
20230726,102900,174103120,4220,4235,4235,4200,154
|
|
20230726,102800,173454285,4200,4235,4240,4200,4379
|
|
20230726,102700,155021010,4235,4235,4235,4235,134
|
|
20230726,102600,154453520,4235,4240,4240,4235,18
|
|
20230726,102500,154377270,4240,4240,4240,4240,6
|
|
20230726,102400,154351830,4240,4245,4245,4240,917
|
|
20230726,102300,150463615,4250,4250,4250,4250,576
|
|
20230726,102200,148015615,4255,4260,4260,4255,325
|
|
20230726,102100,146631760,4265,4265,4265,4265,200
|
|
20230726,102000,145778760,4260,4270,4270,4260,306
|
|
20230726,101900,144473105,4260,4260,4260,4260,0
|
|
20230726,101800,144473105,4260,4260,4260,4260,0
|
|
20230726,101700,144473105,4260,4275,4275,4260,106
|
|
20230726,101600,144020790,4270,4270,4270,4265,1138
|
|
20230726,101500,139161920,4275,4275,4275,4275,44
|
|
20230726,101400,138973820,4290,4290,4290,4290,1
|
|
20230726,101300,138969530,4280,4280,4280,4280,40
|
|
20230726,101200,138798330,4260,4265,4275,4260,513
|
|
20230726,101100,136611895,4265,4270,4270,4260,692
|
|
20230726,101000,133659410,4270,4270,4270,4270,1
|
|
20230726,100900,133655140,4300,4300,4300,4300,0
|
|
20230726,100800,133655140,4300,4300,4300,4300,0
|
|
20230726,100700,133655140,4300,4295,4300,4295,118
|
|
20230726,100600,133147745,4265,4265,4265,4265,0
|
|
20230726,100500,133147745,4265,4285,4285,4260,245
|
|
20230726,100400,132101710,4285,4285,4285,4275,1383
|
|
20230726,100300,126185225,4275,4310,4310,4275,26
|
|
20230726,100200,126074040,4310,4305,4310,4305,500
|
|
20230726,100100,123921140,4310,4310,4310,4310,6
|
|
20230726,100000,123895280,4310,4290,4310,4290,1821
|
|
20230726,095900,116071600,4260,4290,4305,4260,624
|
|
20230726,095800,113404595,4290,4325,4325,4290,51
|
|
20230726,095700,113185770,4200,4330,4330,4200,4389
|
|
20230726,095600,94517690,4330,4340,4340,4275,5008
|
|
20230726,095500,72949750,4340,4355,4355,4340,2072
|
|
20230726,095400,63950505,4360,4370,4370,4360,223
|
|
20230726,095300,62977995,4375,4370,4375,4370,214
|
|
20230726,095200,62042810,4370,4370,4370,4370,0
|
|
20230726,095100,62042810,4370,4370,4370,4370,0
|
|
20230726,095000,62042810,4370,4370,4370,4370,13
|
|
20230726,094900,61986000,4370,4370,4370,4370,6
|
|
20230726,094800,61959780,4370,4370,4370,4370,0
|
|
20230726,094700,61959780,4370,4370,4370,4370,1
|
|
20230726,094600,61955410,4340,4340,4340,4340,0
|
|
20230726,094500,61955410,4340,4340,4340,4340,16
|
|
20230726,094400,61885970,4340,4340,4340,4340,150
|
|
20230726,094300,61234970,4340,4340,4340,4340,1
|
|
20230726,094200,61230630,4370,4340,4370,4340,293
|
|
20230726,094100,59958950,4350,4370,4370,4350,138
|
|
20230726,094000,59358610,4375,4375,4375,4375,2
|
|
20230726,093900,59349860,4380,4375,4380,4375,293
|
|
20230726,093800,58067045,4380,4380,4380,4380,0
|
|
20230726,093700,58067045,4380,4380,4380,4350,316
|
|
20230726,093600,56691745,4380,4370,4380,4370,9
|
|
20230726,093500,56652345,4355,4355,4355,4355,11
|
|
20230726,093400,56604440,4380,4380,4380,4380,1
|
|
20230726,093300,56600060,4350,4375,4385,4350,44
|
|
20230726,093200,56408500,4350,4375,4380,4350,142
|
|
20230726,093100,55789825,4380,4355,4380,4355,23
|
|
20230726,093000,55689610,4395,4355,4400,4355,7
|
|
20230726,092900,55659040,4400,4395,4400,4395,205
|
|
20230726,092800,54757065,4400,4340,4400,4340,1240
|
|
20230726,092700,49323640,4360,4345,4365,4345,438
|
|
20230726,092600,47418090,4350,4335,4350,4335,259
|
|
20230726,092500,46293585,4320,4330,4330,4315,502
|
|
20230726,092400,44124380,4340,4335,4340,4330,113
|
|
20230726,092300,43634620,4340,4340,4340,4340,296
|
|
20230726,092200,42349980,4340,4340,4340,4340,236
|
|
20230726,092100,41325740,4345,4350,4350,4345,1257
|
|
20230726,092000,35862095,4355,4365,4365,4355,237
|
|
20230726,091900,34829310,4365,4365,4365,4365,20
|
|
20230726,091800,34742010,4365,4370,4370,4360,868
|
|
20230726,091700,30953920,4370,4370,4370,4370,51
|
|
20230726,091600,30731050,4355,4355,4355,4355,0
|
|
20230726,091500,30731050,4355,4350,4355,4350,129
|
|
20230726,091400,30169895,4385,4380,4385,4350,792
|
|
20230726,091300,26712705,4380,4360,4380,4360,65
|
|
20230726,091200,26429285,4355,4360,4360,4355,100
|
|
20230726,091100,25993735,4355,4350,4380,4350,125
|
|
20230726,091000,25449435,4350,4350,4350,4350,104
|
|
20230726,090900,24997035,4355,4355,4390,4355,355
|
|
20230726,090800,23450835,4355,4355,4355,4350,370
|
|
20230726,090700,21840470,4355,4350,4355,4350,174
|
|
20230726,090600,21083265,4310,4350,4350,4310,139
|
|
20230726,090500,20480175,4350,4350,4350,4300,416
|
|
20230726,090400,18681020,4350,4410,4435,4275,1984
|
|
20230726,090300,9980280,4435,4420,4435,4410,32
|
|
20230726,090200,9839125,4410,4465,4465,4410,464
|
|
20230726,090100,7779125,4460,4545,4545,4460,342
|
|
20230726,090000,6241945,4500,4500,4505,4500,1387
|