669 lines
32 KiB
CSV
669 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,200600,622321200,3610,3610,3610,3610,4246
|
|
20230726,200500,622321200,3610,3610,3610,3610,0
|
|
20230726,200400,622321200,3610,3610,3610,3610,0
|
|
20230726,200300,622321200,3610,3610,3610,3610,0
|
|
20230726,200200,622321200,3610,3610,3610,3610,0
|
|
20230726,200100,622321200,3610,3610,3610,3610,0
|
|
20230726,200000,622321200,3610,3610,3610,3610,0
|
|
20230726,195900,622321200,3610,3610,3610,3610,0
|
|
20230726,195800,622321200,3610,3610,3610,3610,0
|
|
20230726,195700,622321200,3610,3610,3610,3610,0
|
|
20230726,195600,622321200,3610,3610,3610,3610,0
|
|
20230726,195500,622321200,3610,3610,3610,3610,0
|
|
20230726,195400,622321200,3610,3610,3610,3610,0
|
|
20230726,195300,622321200,3610,3610,3610,3610,0
|
|
20230726,195200,622321200,3610,3610,3610,3610,0
|
|
20230726,195100,622321200,3610,3610,3610,3610,0
|
|
20230726,195000,622321200,3610,3610,3610,3610,0
|
|
20230726,194900,622321200,3610,3610,3610,3610,0
|
|
20230726,194800,622321200,3610,3610,3610,3610,0
|
|
20230726,194700,622321200,3610,3610,3610,3610,0
|
|
20230726,194600,622321200,3610,3610,3610,3610,0
|
|
20230726,194500,622321200,3610,3610,3610,3610,0
|
|
20230726,194400,622321200,3610,3610,3610,3610,0
|
|
20230726,194300,622321200,3610,3610,3610,3610,0
|
|
20230726,194200,622321200,3610,3610,3610,3610,0
|
|
20230726,194100,622321200,3610,3610,3610,3610,0
|
|
20230726,194000,622321200,3610,3610,3610,3610,0
|
|
20230726,193900,622321200,3610,3610,3610,3610,0
|
|
20230726,193800,622321200,3610,3610,3610,3610,0
|
|
20230726,193700,622321200,3610,3610,3610,3610,0
|
|
20230726,193600,622321200,3610,3610,3610,3610,4246
|
|
20230726,193500,622321200,3610,3610,3610,3610,0
|
|
20230726,193400,622321200,3610,3610,3610,3610,0
|
|
20230726,193300,622321200,3610,3610,3610,3610,0
|
|
20230726,193200,622321200,3610,3610,3610,3610,0
|
|
20230726,193100,622321200,3610,3610,3610,3610,0
|
|
20230726,193000,622321200,3610,3610,3610,3610,0
|
|
20230726,192900,622321200,3610,3610,3610,3610,0
|
|
20230726,192800,622321200,3610,3610,3610,3610,0
|
|
20230726,192700,622321200,3610,3610,3610,3610,0
|
|
20230726,192600,622321200,3610,3610,3610,3610,0
|
|
20230726,192500,622321200,3610,3610,3610,3610,0
|
|
20230726,192400,622321200,3610,3610,3610,3610,0
|
|
20230726,192300,622321200,3610,3610,3610,3610,0
|
|
20230726,192200,622321200,3610,3610,3610,3610,0
|
|
20230726,192100,622321200,3610,3610,3610,3610,0
|
|
20230726,192000,622321200,3610,3610,3610,3610,0
|
|
20230726,191900,622321200,3610,3610,3610,3610,0
|
|
20230726,191800,622321200,3610,3610,3610,3610,0
|
|
20230726,191700,622321200,3610,3610,3610,3610,0
|
|
20230726,191600,622321200,3610,3610,3610,3610,0
|
|
20230726,191500,622321200,3610,3610,3610,3610,0
|
|
20230726,191400,622321200,3610,3610,3610,3610,0
|
|
20230726,191300,622321200,3610,3610,3610,3610,0
|
|
20230726,191200,622321200,3610,3610,3610,3610,0
|
|
20230726,191100,622321200,3610,3610,3610,3610,0
|
|
20230726,191000,622321200,3610,3610,3610,3610,0
|
|
20230726,190900,622321200,3610,3610,3610,3610,0
|
|
20230726,190800,622321200,3610,3610,3610,3610,0
|
|
20230726,190700,622321200,3610,3610,3610,3610,0
|
|
20230726,190600,622321200,3610,3610,3610,3610,4246
|
|
20230726,190500,622321200,3610,3610,3610,3610,0
|
|
20230726,190400,622321200,3610,3610,3610,3610,0
|
|
20230726,190300,622321200,3610,3610,3610,3610,0
|
|
20230726,190200,622321200,3610,3610,3610,3610,0
|
|
20230726,190100,622321200,3610,3610,3610,3610,0
|
|
20230726,190000,622321200,3610,3610,3610,3610,0
|
|
20230726,185900,622321200,3610,3610,3610,3610,0
|
|
20230726,185800,622321200,3610,3610,3610,3610,0
|
|
20230726,185700,622321200,3610,3610,3610,3610,0
|
|
20230726,185600,622321200,3610,3610,3610,3610,0
|
|
20230726,185500,622321200,3610,3610,3610,3610,0
|
|
20230726,185400,622321200,3610,3610,3610,3610,0
|
|
20230726,185300,622321200,3610,3610,3610,3610,0
|
|
20230726,185200,622321200,3610,3610,3610,3610,0
|
|
20230726,185100,622321200,3610,3610,3610,3610,0
|
|
20230726,185000,622321200,3610,3610,3610,3610,0
|
|
20230726,184900,622321200,3610,3610,3610,3610,0
|
|
20230726,184800,622321200,3610,3610,3610,3610,0
|
|
20230726,184700,622321200,3610,3610,3610,3610,0
|
|
20230726,184600,622321200,3610,3610,3610,3610,0
|
|
20230726,184500,622321200,3610,3610,3610,3610,0
|
|
20230726,184400,622321200,3610,3610,3610,3610,0
|
|
20230726,184300,622321200,3610,3610,3610,3610,0
|
|
20230726,184200,622321200,3610,3610,3610,3610,0
|
|
20230726,184100,622321200,3610,3610,3610,3610,0
|
|
20230726,184000,622321200,3610,3610,3610,3610,0
|
|
20230726,183900,622321200,3610,3610,3610,3610,0
|
|
20230726,183800,622321200,3610,3610,3610,3610,0
|
|
20230726,183700,622321200,3610,3610,3610,3610,0
|
|
20230726,183600,622321200,3610,3610,3610,3610,4246
|
|
20230726,183500,622321200,3610,3610,3610,3610,0
|
|
20230726,183400,622321200,3610,3610,3610,3610,0
|
|
20230726,183300,622321200,3610,3610,3610,3610,0
|
|
20230726,183200,622321200,3610,3610,3610,3610,0
|
|
20230726,183100,622321200,3610,3610,3610,3610,0
|
|
20230726,183000,622321200,3610,3610,3610,3610,0
|
|
20230726,182900,622321200,3610,3610,3610,3610,0
|
|
20230726,182800,622321200,3610,3610,3610,3610,0
|
|
20230726,182700,622321200,3610,3610,3610,3610,0
|
|
20230726,182600,622321200,3610,3610,3610,3610,0
|
|
20230726,182500,622321200,3610,3610,3610,3610,0
|
|
20230726,182400,622321200,3610,3610,3610,3610,0
|
|
20230726,182300,622321200,3610,3610,3610,3610,0
|
|
20230726,182200,622321200,3610,3610,3610,3610,0
|
|
20230726,182100,622321200,3610,3610,3610,3610,0
|
|
20230726,182000,622321200,3610,3610,3610,3610,0
|
|
20230726,181900,622321200,3610,3610,3610,3610,0
|
|
20230726,181800,622321200,3610,3610,3610,3610,0
|
|
20230726,181700,622321200,3610,3610,3610,3610,0
|
|
20230726,181600,622321200,3610,3610,3610,3610,0
|
|
20230726,181500,622321200,3610,3610,3610,3610,0
|
|
20230726,181400,622321200,3610,3610,3610,3610,0
|
|
20230726,181300,622321200,3610,3610,3610,3610,0
|
|
20230726,181200,622321200,3610,3610,3610,3610,0
|
|
20230726,181100,622321200,3610,3610,3610,3610,0
|
|
20230726,181000,622321200,3610,3610,3610,3610,0
|
|
20230726,180900,622321200,3610,3610,3610,3610,0
|
|
20230726,180800,622321200,3610,3610,3610,3610,0
|
|
20230726,180700,622321200,3610,3610,3610,3610,0
|
|
20230726,180600,622321200,3610,3610,3610,3610,4246
|
|
20230726,180500,622321200,3610,3610,3610,3610,0
|
|
20230726,180400,622321200,3610,3610,3610,3610,0
|
|
20230726,180300,622321200,3610,3610,3610,3610,0
|
|
20230726,180200,622321200,3610,3610,3610,3610,0
|
|
20230726,180100,622321200,3610,3610,3610,3610,0
|
|
20230726,180000,622321200,3610,3610,3610,3610,0
|
|
20230726,175900,622321200,3610,3610,3610,3610,0
|
|
20230726,175800,622321200,3610,3610,3610,3610,0
|
|
20230726,175700,622321200,3610,3610,3610,3610,0
|
|
20230726,175600,622321200,3610,3610,3610,3610,0
|
|
20230726,175500,622321200,3610,3610,3610,3610,0
|
|
20230726,175400,622321200,3610,3610,3610,3610,0
|
|
20230726,175300,622321200,3610,3610,3610,3610,0
|
|
20230726,175200,622321200,3610,3610,3610,3610,0
|
|
20230726,175100,622321200,3610,3610,3610,3610,0
|
|
20230726,175000,622321200,3610,3610,3610,3610,0
|
|
20230726,174900,622321200,3610,3610,3610,3610,0
|
|
20230726,174800,622321200,3610,3610,3610,3610,0
|
|
20230726,174700,622321200,3610,3610,3610,3610,0
|
|
20230726,174600,622321200,3610,3610,3610,3610,0
|
|
20230726,174500,622321200,3610,3610,3610,3610,0
|
|
20230726,174400,622321200,3610,3610,3610,3610,0
|
|
20230726,174300,622321200,3610,3610,3610,3610,0
|
|
20230726,174200,622321200,3610,3610,3610,3610,0
|
|
20230726,174100,622321200,3610,3610,3610,3610,0
|
|
20230726,174000,622321200,3610,3610,3610,3610,0
|
|
20230726,173900,622321200,3610,3610,3610,3610,0
|
|
20230726,173800,622321200,3610,3610,3610,3610,0
|
|
20230726,173700,622321200,3610,3610,3610,3610,0
|
|
20230726,173600,622321200,3610,3610,3610,3610,4246
|
|
20230726,173500,622321200,3610,3610,3610,3610,0
|
|
20230726,173400,622321200,3610,3610,3610,3610,0
|
|
20230726,173300,622321200,3610,3610,3610,3610,0
|
|
20230726,173200,622321200,3610,3610,3610,3610,0
|
|
20230726,173100,622321200,3610,3610,3610,3610,0
|
|
20230726,173000,622321200,3610,3610,3610,3610,0
|
|
20230726,172900,622321200,3610,3610,3610,3610,0
|
|
20230726,172800,622321200,3610,3610,3610,3610,0
|
|
20230726,172700,622321200,3610,3610,3610,3610,0
|
|
20230726,172600,622321200,3610,3610,3610,3610,0
|
|
20230726,172500,622321200,3610,3610,3610,3610,0
|
|
20230726,172400,622321200,3610,3610,3610,3610,0
|
|
20230726,172300,622321200,3610,3610,3610,3610,0
|
|
20230726,172200,622321200,3610,3610,3610,3610,0
|
|
20230726,172100,622321200,3610,3610,3610,3610,0
|
|
20230726,172000,622321200,3610,3610,3610,3610,0
|
|
20230726,171900,622321200,3610,3610,3610,3610,0
|
|
20230726,171800,622321200,3610,3610,3610,3610,0
|
|
20230726,171700,622321200,3610,3610,3610,3610,0
|
|
20230726,171600,622321200,3610,3610,3610,3610,0
|
|
20230726,171500,622321200,3610,3610,3610,3610,0
|
|
20230726,171400,622321200,3610,3610,3610,3610,0
|
|
20230726,171300,622321200,3610,3610,3610,3610,0
|
|
20230726,171200,622321200,3610,3610,3610,3610,0
|
|
20230726,171100,622321200,3610,3610,3610,3610,0
|
|
20230726,171000,622321200,3610,3610,3610,3610,0
|
|
20230726,170900,622321200,3610,3610,3610,3610,0
|
|
20230726,170800,622321200,3610,3610,3610,3610,0
|
|
20230726,170700,622321200,3610,3610,3610,3610,0
|
|
20230726,170600,622321200,3610,3610,3610,3610,4246
|
|
20230726,170500,622321200,3610,3610,3610,3610,0
|
|
20230726,170400,622321200,3610,3610,3610,3610,0
|
|
20230726,170300,622321200,3610,3610,3610,3610,0
|
|
20230726,170200,622321200,3610,3610,3610,3610,0
|
|
20230726,170100,622321200,3610,3610,3610,3610,0
|
|
20230726,170000,622321200,3610,3610,3610,3610,0
|
|
20230726,165900,622321200,3610,3610,3610,3610,0
|
|
20230726,165800,622321200,3610,3610,3610,3610,0
|
|
20230726,165700,622321200,3610,3610,3610,3610,0
|
|
20230726,165600,622321200,3610,3610,3610,3610,0
|
|
20230726,165500,622321200,3610,3610,3610,3610,0
|
|
20230726,165400,622321200,3610,3610,3610,3610,0
|
|
20230726,165300,622321200,3610,3610,3610,3610,0
|
|
20230726,165200,622321200,3610,3610,3610,3610,0
|
|
20230726,165100,622321200,3610,3610,3610,3610,0
|
|
20230726,165000,622321200,3610,3610,3610,3610,0
|
|
20230726,164900,622321200,3610,3610,3610,3610,0
|
|
20230726,164800,622321200,3610,3610,3610,3610,0
|
|
20230726,164700,622321200,3610,3610,3610,3610,0
|
|
20230726,164600,622321200,3610,3610,3610,3610,0
|
|
20230726,164500,622321200,3610,3610,3610,3610,0
|
|
20230726,164400,622321200,3610,3610,3610,3610,0
|
|
20230726,164300,622321200,3610,3610,3610,3610,0
|
|
20230726,164200,622321200,3610,3610,3610,3610,0
|
|
20230726,164100,622321200,3610,3610,3610,3610,0
|
|
20230726,164000,622321200,3610,3610,3610,3610,0
|
|
20230726,163900,622321200,3610,3610,3610,3610,0
|
|
20230726,163800,622321200,3610,3610,3610,3610,0
|
|
20230726,163700,622321200,3610,3610,3610,3610,0
|
|
20230726,163600,622321200,3610,3610,3610,3610,4246
|
|
20230726,163500,622321200,3610,3610,3610,3610,0
|
|
20230726,163400,622321200,3610,3610,3610,3610,0
|
|
20230726,163300,622321200,3610,3610,3610,3610,0
|
|
20230726,163200,622321200,3610,3610,3610,3610,0
|
|
20230726,163100,622321200,3610,3610,3610,3610,0
|
|
20230726,163000,622321200,3610,3610,3610,3610,0
|
|
20230726,162900,622321200,3610,3610,3610,3610,0
|
|
20230726,162800,622321200,3610,3610,3610,3610,0
|
|
20230726,162700,622321200,3610,3610,3610,3610,0
|
|
20230726,162600,622321200,3610,3610,3610,3610,0
|
|
20230726,162500,622321200,3610,3610,3610,3610,0
|
|
20230726,162400,622321200,3610,3610,3610,3610,0
|
|
20230726,162300,622321200,3610,3610,3610,3610,0
|
|
20230726,162200,622321200,3610,3610,3610,3610,0
|
|
20230726,162100,622321200,3610,3610,3610,3610,0
|
|
20230726,162000,622321200,3610,3610,3610,3610,0
|
|
20230726,161900,622321200,3610,3610,3610,3610,0
|
|
20230726,161800,622321200,3610,3610,3610,3610,0
|
|
20230726,161700,622321200,3610,3610,3610,3610,0
|
|
20230726,161600,622321200,3610,3610,3610,3610,0
|
|
20230726,161500,622321200,3610,3610,3610,3610,0
|
|
20230726,161400,622321200,3610,3610,3610,3610,0
|
|
20230726,161300,622321200,3610,3610,3610,3610,0
|
|
20230726,161200,622321200,3610,3610,3610,3610,0
|
|
20230726,161100,622321200,3610,3610,3610,3610,0
|
|
20230726,161000,622321200,3610,3610,3610,3610,0
|
|
20230726,160900,622321200,3610,3610,3610,3610,0
|
|
20230726,160800,622321200,3610,3610,3610,3610,0
|
|
20230726,160700,622321200,3610,3610,3610,3610,0
|
|
20230726,160600,622321200,3610,3610,3610,3610,4246
|
|
20230726,160500,622321200,3610,3610,3610,3610,0
|
|
20230726,160400,622321200,3610,3610,3610,3610,0
|
|
20230726,160300,622321200,3610,3610,3610,3610,0
|
|
20230726,160200,622321200,3610,3610,3610,3610,0
|
|
20230726,160100,622321200,3610,3610,3610,3610,0
|
|
20230726,160000,622321200,3610,3610,3610,3610,0
|
|
20230726,155900,622321200,3610,3610,3610,3610,0
|
|
20230726,155800,622321200,3610,3610,3610,3610,0
|
|
20230726,155700,622321200,3610,3610,3610,3610,0
|
|
20230726,155600,622321200,3610,3610,3610,3610,0
|
|
20230726,155500,622321200,3610,3610,3610,3610,0
|
|
20230726,155400,622321200,3610,3610,3610,3610,0
|
|
20230726,155300,622321200,3610,3610,3610,3610,0
|
|
20230726,155200,622321200,3610,3610,3610,3610,0
|
|
20230726,155100,622321200,3610,3610,3610,3610,0
|
|
20230726,155000,622321200,3610,3610,3610,3610,0
|
|
20230726,154900,622321200,3610,3610,3610,3610,0
|
|
20230726,154800,622321200,3610,3610,3610,3610,0
|
|
20230726,154700,622321200,3610,3610,3610,3610,0
|
|
20230726,154600,622321200,3610,3610,3610,3610,0
|
|
20230726,154500,622321200,3610,3610,3610,3610,0
|
|
20230726,154400,622321200,3610,3610,3610,3610,0
|
|
20230726,154300,622321200,3610,3610,3610,3610,0
|
|
20230726,154200,622321200,3610,3610,3610,3610,0
|
|
20230726,154100,622321200,3610,3610,3610,3610,0
|
|
20230726,154000,622321200,3610,3610,3610,3610,0
|
|
20230726,153900,622321200,3610,3610,3610,3610,0
|
|
20230726,153800,622321200,3610,3610,3610,3610,0
|
|
20230726,153700,622321200,3610,3610,3610,3610,0
|
|
20230726,153600,622321200,3610,3610,3610,3610,4246
|
|
20230726,153500,622321200,3610,3610,3610,3610,0
|
|
20230726,153400,622321200,3610,3610,3610,3610,0
|
|
20230726,153300,622321200,3610,3610,3610,3610,0
|
|
20230726,153200,622321200,3610,3610,3610,3610,0
|
|
20230726,153100,622321200,3610,3610,3610,3610,0
|
|
20230726,153000,622321200,3610,3610,3610,3610,4246
|
|
20230726,152900,606993140,3610,3610,3610,3610,0
|
|
20230726,152800,606993140,3610,3610,3610,3610,0
|
|
20230726,152700,606993140,3610,3610,3610,3610,0
|
|
20230726,152600,606993140,3610,3610,3610,3610,0
|
|
20230726,152500,606993140,3610,3610,3610,3610,0
|
|
20230726,152400,606993140,3610,3610,3610,3610,0
|
|
20230726,152300,606993140,3610,3610,3610,3610,0
|
|
20230726,152200,606993140,3610,3610,3610,3610,0
|
|
20230726,152100,606993140,3610,3610,3610,3610,0
|
|
20230726,152000,606993140,3610,3610,3610,3610,0
|
|
20230726,151900,606993140,3610,3610,3610,3585,82
|
|
20230726,151800,606698665,3590,3590,3610,3590,367
|
|
20230726,151700,605380655,3615,3615,3615,3615,0
|
|
20230726,151600,605380655,3615,3615,3615,3615,1
|
|
20230726,151500,605377040,3615,3590,3615,3590,319
|
|
20230726,151400,604231805,3590,3565,3590,3565,158
|
|
20230726,151300,603665960,3590,3565,3590,3565,724
|
|
20230726,151200,601084850,3590,3565,3590,3565,164
|
|
20230726,151100,600500135,3570,3565,3570,3565,377
|
|
20230726,151000,599156065,3565,3565,3565,3565,30
|
|
20230726,150900,599049115,3565,3565,3565,3565,48
|
|
20230726,150800,598877995,3565,3565,3565,3565,115
|
|
20230726,150700,598468020,3565,3570,3570,3565,114
|
|
20230726,150600,598061180,3590,3570,3590,3570,16
|
|
20230726,150500,598004040,3590,3570,3590,3570,533
|
|
20230726,150400,596099870,3590,3590,3590,3590,0
|
|
20230726,150300,596099870,3590,3570,3590,3570,156
|
|
20230726,150200,595542930,3575,3575,3575,3575,480
|
|
20230726,150100,593826930,3590,3575,3590,3575,56
|
|
20230726,150000,593626715,3575,3590,3590,3575,513
|
|
20230726,145900,591787185,3595,3600,3600,3595,336
|
|
20230726,145800,590578765,3620,3620,3620,3620,0
|
|
20230726,145700,590578765,3620,3620,3620,3620,11
|
|
20230726,145600,590538945,3620,3620,3620,3590,222
|
|
20230726,145500,589741905,3590,3590,3590,3590,20
|
|
20230726,145400,589670105,3620,3620,3620,3620,100
|
|
20230726,145300,589308105,3620,3620,3620,3620,11
|
|
20230726,145200,589268285,3590,3610,3620,3590,110
|
|
20230726,145100,588871910,3620,3585,3620,3585,50
|
|
20230726,145000,588692450,3580,3580,3580,3580,1009
|
|
20230726,144900,585080230,3585,3585,3585,3585,55
|
|
20230726,144800,584883055,3590,3585,3590,3585,56
|
|
20230726,144700,584682290,3590,3590,3590,3590,0
|
|
20230726,144600,584682290,3590,3590,3590,3590,87
|
|
20230726,144500,584369960,3590,3590,3590,3590,20
|
|
20230726,144400,584298160,3615,3615,3615,3615,0
|
|
20230726,144300,584298160,3615,3590,3615,3590,57
|
|
20230726,144200,584093480,3615,3615,3615,3615,3
|
|
20230726,144100,584082635,3615,3615,3615,3615,100
|
|
20230726,144000,583721135,3580,3615,3615,3580,805
|
|
20230726,143900,580838150,3615,3600,3615,3580,3050
|
|
20230726,143800,569912040,3605,3630,3630,3605,4089
|
|
20230726,143700,555120540,3630,3625,3630,3625,161
|
|
20230726,143600,554536910,3625,3620,3625,3620,76
|
|
20230726,143500,554261710,3630,3625,3630,3625,41
|
|
20230726,143400,554112885,3615,3630,3630,3615,388
|
|
20230726,143300,552709640,3640,3610,3640,3610,171
|
|
20230726,143200,552087870,3610,3605,3610,3605,237
|
|
20230726,143100,551233465,3605,3605,3605,3605,3
|
|
20230726,143000,551222650,3605,3605,3605,3605,0
|
|
20230726,142900,551222650,3605,3605,3605,3605,0
|
|
20230726,142800,551222650,3605,3605,3605,3605,0
|
|
20230726,142700,551222650,3605,3605,3605,3605,0
|
|
20230726,142600,551222650,3605,3585,3605,3585,58
|
|
20230726,142500,551014700,3605,3605,3605,3605,0
|
|
20230726,142400,551014700,3605,3590,3605,3590,373
|
|
20230726,142300,549675600,3610,3610,3610,3610,1
|
|
20230726,142200,549671990,3620,3620,3620,3580,57
|
|
20230726,142100,549467850,3590,3595,3595,3590,135
|
|
20230726,142000,548983030,3610,3610,3610,3610,111
|
|
20230726,141900,548582320,3635,3635,3635,3635,0
|
|
20230726,141800,548582320,3635,3635,3635,3635,100
|
|
20230726,141700,548218820,3645,3645,3645,3645,10
|
|
20230726,141600,548182370,3645,3610,3645,3610,578
|
|
20230726,141500,546094565,3610,3595,3610,3595,90
|
|
20230726,141400,545770345,3595,3595,3595,3595,1
|
|
20230726,141300,545766750,3600,3600,3605,3600,547
|
|
20230726,141200,543797415,3605,3605,3605,3605,27
|
|
20230726,141100,543700080,3605,3605,3605,3605,0
|
|
20230726,141000,543700080,3605,3605,3605,3605,1
|
|
20230726,140900,543696475,3580,3580,3580,3580,55
|
|
20230726,140800,543499575,3605,3605,3605,3605,1
|
|
20230726,140700,543495970,3580,3580,3580,3580,89
|
|
20230726,140600,543177350,3575,3575,3575,3575,55
|
|
20230726,140500,542980725,3580,3610,3610,3580,259
|
|
20230726,140400,542050340,3610,3610,3610,3610,30
|
|
20230726,140300,541942040,3610,3600,3610,3600,356
|
|
20230726,140200,540660240,3600,3585,3600,3585,953
|
|
20230726,140100,537243135,3585,3575,3585,3575,401
|
|
20230726,140000,535807705,3575,3575,3575,3575,52
|
|
20230726,135900,535621805,3575,3575,3575,3575,37
|
|
20230726,135800,535489530,3550,3550,3550,3545,4241
|
|
20230726,135700,520447120,3550,3590,3590,3550,3831
|
|
20230726,135600,506824500,3565,3565,3565,3565,6
|
|
20230726,135500,506803110,3570,3590,3590,3570,290
|
|
20230726,135400,505767610,3580,3590,3590,3565,785
|
|
20230726,135300,502961970,3565,3570,3570,3565,830
|
|
20230726,135200,500002995,3570,3570,3570,3570,243
|
|
20230726,135100,499135485,3595,3570,3595,3570,562
|
|
20230726,135000,497128995,3570,3590,3590,3570,84
|
|
20230726,134900,496827475,3590,3600,3600,3590,142
|
|
20230726,134800,496316980,3595,3595,3595,3595,100
|
|
20230726,134700,495957480,3595,3595,3595,3595,29
|
|
20230726,134600,495853225,3595,3600,3600,3595,110
|
|
20230726,134500,495457375,3595,3585,3595,3585,204
|
|
20230726,134400,494724995,3585,3600,3600,3585,157
|
|
20230726,134300,494160650,3600,3585,3600,3585,61
|
|
20230726,134200,493941125,3585,3585,3585,3585,149
|
|
20230726,134100,493406960,3580,3580,3580,3580,10
|
|
20230726,134000,493371160,3585,3585,3585,3570,647
|
|
20230726,133900,491059765,3590,3585,3590,3585,290
|
|
20230726,133800,490019165,3585,3590,3590,3585,17
|
|
20230726,133700,489958190,3585,3585,3585,3585,0
|
|
20230726,133600,489958190,3585,3575,3585,3570,487
|
|
20230726,133500,488213520,3575,3575,3590,3575,1326
|
|
20230726,133400,483465860,3570,3575,3575,3570,501
|
|
20230726,133300,481674790,3570,3590,3590,3570,65
|
|
20230726,133200,481442440,3590,3600,3600,3590,4179
|
|
20230726,133100,466404250,3605,3605,3605,3605,500
|
|
20230726,133000,464601750,3600,3605,3620,3600,660
|
|
20230726,132900,462224680,3605,3615,3615,3605,2012
|
|
20230726,132800,454970340,3620,3620,3620,3620,128
|
|
20230726,132700,454506980,3650,3650,3650,3650,6
|
|
20230726,132600,454485080,3650,3650,3650,3650,13
|
|
20230726,132500,454437630,3650,3650,3650,3650,136
|
|
20230726,132400,453941230,3650,3650,3650,3650,7
|
|
20230726,132300,453915680,3650,3615,3650,3605,2813
|
|
20230726,132200,443671795,3615,3615,3615,3615,16
|
|
20230726,132100,443613955,3605,3600,3610,3600,1279
|
|
20230726,132000,438997785,3590,3590,3590,3590,5
|
|
20230726,131900,438979835,3600,3595,3600,3595,303
|
|
20230726,131800,437889475,3595,3585,3595,3585,371
|
|
20230726,131700,436559195,3585,3585,3585,3585,0
|
|
20230726,131600,436559195,3585,3570,3585,3570,81
|
|
20230726,131500,436269735,3580,3580,3580,3580,432
|
|
20230726,131400,434723175,3580,3580,3580,3580,12
|
|
20230726,131300,434680215,3580,3580,3580,3580,7
|
|
20230726,131200,434655155,3565,3570,3570,3565,310
|
|
20230726,131100,433549815,3580,3580,3580,3580,7
|
|
20230726,131000,433524755,3580,3580,3580,3580,15
|
|
20230726,130900,433471055,3580,3585,3585,3580,25
|
|
20230726,130800,433381540,3585,3585,3585,3585,11
|
|
20230726,130700,433342105,3585,3585,3585,3585,0
|
|
20230726,130600,433342105,3585,3560,3585,3560,66
|
|
20230726,130500,433106870,3585,3585,3585,3585,6
|
|
20230726,130400,433085360,3585,3580,3585,3580,12
|
|
20230726,130300,433042380,3585,3585,3585,3585,36
|
|
20230726,130200,432913320,3585,3580,3585,3580,17
|
|
20230726,130100,432852440,3580,3560,3580,3560,38
|
|
20230726,130000,432716800,3585,3585,3585,3555,681
|
|
20230726,125900,430287365,3585,3585,3585,3585,391
|
|
20230726,125800,428885630,3585,3585,3585,3585,4
|
|
20230726,125700,428871290,3585,3580,3585,3580,51
|
|
20230726,125600,428688650,3580,3570,3580,3570,2411
|
|
20230726,125500,420062970,3570,3565,3570,3565,2402
|
|
20230726,125400,411494840,3565,3565,3565,3555,93
|
|
20230726,125300,411163855,3565,3565,3565,3565,108
|
|
20230726,125200,410778835,3565,3565,3565,3555,46
|
|
20230726,125100,410615195,3550,3550,3550,3550,0
|
|
20230726,125000,410615195,3550,3570,3570,3550,115
|
|
20230726,124900,410205685,3570,3570,3570,3570,28
|
|
20230726,124800,410105725,3570,3570,3570,3570,96
|
|
20230726,124700,409763005,3570,3570,3570,3570,330
|
|
20230726,124600,408584905,3570,3570,3570,3570,19
|
|
20230726,124500,408517075,3570,3550,3570,3550,317
|
|
20230726,124400,407391045,3570,3570,3570,3555,141
|
|
20230726,124300,406887810,3570,3570,3570,3570,10
|
|
20230726,124200,406852110,3575,3555,3575,3550,1442
|
|
20230726,124100,401732835,3575,3575,3575,3575,17
|
|
20230726,124000,401672060,3575,3555,3575,3555,42
|
|
20230726,123900,401521970,3555,3560,3560,3555,122
|
|
20230726,123800,401088185,3560,3580,3580,3555,1000
|
|
20230726,123700,397519720,3580,3580,3580,3580,0
|
|
20230726,123600,397519720,3580,3580,3580,3580,32
|
|
20230726,123500,397405160,3580,3580,3580,3580,0
|
|
20230726,123400,397405160,3580,3580,3580,3570,140
|
|
20230726,123300,396905300,3570,3580,3580,3570,61
|
|
20230726,123200,396687470,3570,3595,3595,3570,2006
|
|
20230726,123100,389509815,3585,3585,3585,3580,61
|
|
20230726,123000,389291180,3580,3595,3595,3580,72
|
|
20230726,122900,389033165,3595,3595,3595,3595,8
|
|
20230726,122800,389004405,3600,3595,3600,3595,200
|
|
20230726,122700,388285135,3595,3595,3595,3595,433
|
|
20230726,122600,386728500,3595,3595,3595,3595,24
|
|
20230726,122500,386642220,3595,3595,3595,3595,157
|
|
20230726,122400,386077805,3595,3595,3595,3580,30
|
|
20230726,122300,385970285,3595,3585,3595,3585,114
|
|
20230726,122200,385560655,3595,3595,3595,3595,38
|
|
20230726,122100,385424045,3595,3595,3595,3595,0
|
|
20230726,122000,385424045,3595,3595,3595,3595,12
|
|
20230726,121900,385380905,3600,3600,3600,3600,46
|
|
20230726,121800,385215305,3600,3600,3600,3600,41
|
|
20230726,121700,385067705,3590,3605,3605,3590,314
|
|
20230726,121600,383938975,3605,3605,3605,3605,4
|
|
20230726,121500,383924555,3605,3600,3605,3595,3534
|
|
20230726,121400,371202655,3610,3605,3610,3605,422
|
|
20230726,121300,369681290,3625,3625,3625,3625,0
|
|
20230726,121200,369681290,3625,3610,3625,3600,1990
|
|
20230726,121100,362503490,3635,3635,3635,3635,11
|
|
20230726,121000,362463505,3635,3635,3635,3635,38
|
|
20230726,120900,362325375,3610,3620,3620,3610,122
|
|
20230726,120800,361884350,3635,3625,3635,3625,15
|
|
20230726,120700,361829915,3635,3635,3635,3635,0
|
|
20230726,120600,361829915,3635,3635,3635,3635,8
|
|
20230726,120500,361800835,3615,3615,3615,3615,0
|
|
20230726,120400,361800835,3615,3635,3635,3615,27
|
|
20230726,120300,361703090,3635,3630,3635,3630,53
|
|
20230726,120200,361510695,3630,3630,3630,3630,5
|
|
20230726,120100,361492545,3610,3615,3615,3610,10
|
|
20230726,120000,361456425,3615,3615,3615,3615,157
|
|
20230726,115900,360888870,3615,3615,3615,3615,110
|
|
20230726,115800,360491220,3615,3650,3650,3615,1927
|
|
20230726,115700,353517505,3650,3650,3650,3650,5
|
|
20230726,115600,353499255,3650,3650,3650,3650,0
|
|
20230726,115500,353499255,3650,3650,3650,3650,10
|
|
20230726,115400,353462755,3650,3650,3650,3650,0
|
|
20230726,115300,353462755,3650,3650,3650,3650,5
|
|
20230726,115200,353444505,3650,3625,3650,3625,12
|
|
20230726,115100,353400830,3650,3640,3650,3640,86
|
|
20230726,115000,353087400,3640,3645,3645,3640,94
|
|
20230726,114900,352745210,3645,3640,3645,3640,336
|
|
20230726,114800,351521145,3640,3640,3640,3640,5
|
|
20230726,114700,351502945,3640,3640,3640,3640,6
|
|
20230726,114600,351481105,3640,3640,3640,3640,4
|
|
20230726,114500,351466545,3640,3640,3640,3640,21
|
|
20230726,114400,351390105,3640,3640,3640,3640,11
|
|
20230726,114300,351350065,3640,3640,3640,3640,0
|
|
20230726,114200,351350065,3640,3640,3640,3640,4
|
|
20230726,114100,351335505,3645,3645,3645,3645,6
|
|
20230726,114000,351313635,3645,3645,3645,3645,5
|
|
20230726,113900,351295410,3645,3645,3645,3645,11
|
|
20230726,113800,351255315,3615,3615,3615,3615,70
|
|
20230726,113700,351002265,3615,3645,3645,3615,248
|
|
20230726,113600,350102450,3645,3640,3645,3640,194
|
|
20230726,113500,349396255,3640,3640,3640,3640,5
|
|
20230726,113400,349378055,3640,3640,3640,3640,20
|
|
20230726,113300,349305255,3640,3640,3640,3640,71
|
|
20230726,113200,349046815,3640,3640,3640,3635,7
|
|
20230726,113100,349021340,3635,3630,3635,3630,70
|
|
20230726,113000,348766915,3625,3625,3625,3625,142
|
|
20230726,112900,348252165,3635,3620,3635,3610,1081
|
|
20230726,112800,344348000,3620,3635,3635,3620,80
|
|
20230726,112700,344057600,3640,3640,3640,3640,0
|
|
20230726,112600,344057600,3640,3640,3640,3640,5
|
|
20230726,112500,344039400,3630,3640,3640,3630,91
|
|
20230726,112400,343708460,3640,3640,3640,3640,75
|
|
20230726,112300,343435460,3640,3640,3640,3640,5
|
|
20230726,112200,343417260,3640,3635,3640,3630,217
|
|
20230726,112100,342629450,3640,3640,3640,3640,29
|
|
20230726,112000,342523890,3640,3640,3640,3635,643
|
|
20230726,111900,340183380,3640,3640,3640,3640,300
|
|
20230726,111800,339091380,3640,3640,3640,3640,1
|
|
20230726,111700,339087740,3660,3660,3660,3660,0
|
|
20230726,111600,339087740,3660,3650,3660,3650,33
|
|
20230726,111500,338967255,3650,3655,3655,3645,746
|
|
20230726,111400,336240945,3655,3655,3655,3655,0
|
|
20230726,111300,336240945,3655,3655,3655,3655,0
|
|
20230726,111200,336240945,3655,3655,3655,3655,4
|
|
20230726,111100,336226325,3640,3640,3640,3640,0
|
|
20230726,111000,336226325,3640,3630,3640,3630,14
|
|
20230726,110900,336175495,3630,3630,3630,3630,153
|
|
20230726,110800,335620105,3630,3640,3640,3630,828
|
|
20230726,110700,332606615,3640,3640,3640,3640,260
|
|
20230726,110600,331660215,3655,3655,3655,3655,0
|
|
20230726,110500,331660215,3655,3645,3655,3645,32
|
|
20230726,110400,331543460,3640,3640,3640,3640,9
|
|
20230726,110300,331510700,3640,3640,3640,3640,0
|
|
20230726,110200,331510700,3640,3615,3640,3610,1428
|
|
20230726,110100,326353795,3635,3635,3635,3635,125
|
|
20230726,110000,325899420,3635,3650,3650,3615,940
|
|
20230726,105900,322498015,3650,3645,3650,3645,531
|
|
20230726,105800,320562420,3650,3650,3650,3645,776
|
|
20230726,105700,317731545,3655,3650,3655,3650,346
|
|
20230726,105600,316468640,3650,3650,3650,3650,14
|
|
20230726,105500,316417540,3650,3645,3650,3645,926
|
|
20230726,105400,313040695,3645,3645,3645,3645,0
|
|
20230726,105300,313040695,3645,3645,3645,3645,313
|
|
20230726,105200,311899810,3645,3645,3645,3645,314
|
|
20230726,105100,310755280,3645,3615,3645,3615,123
|
|
20230726,105000,310309495,3645,3620,3650,3615,688
|
|
20230726,104900,307816690,3620,3625,3625,3620,858
|
|
20230726,104800,304707540,3630,3630,3630,3630,1582
|
|
20230726,104700,298964880,3650,3635,3650,3635,16
|
|
20230726,104600,298906690,3635,3635,3635,3635,1000
|
|
20230726,104500,295271690,3650,3630,3650,3630,72
|
|
20230726,104400,295009250,3655,3655,3660,3655,251
|
|
20230726,104300,294091840,3655,3655,3655,3655,0
|
|
20230726,104200,294091840,3655,3655,3655,3655,0
|
|
20230726,104100,294091840,3655,3655,3655,3655,1
|
|
20230726,104000,294088185,3630,3625,3630,3620,2386
|
|
20230726,103900,285438790,3630,3645,3645,3630,1756
|
|
20230726,103800,279051560,3655,3650,3655,3645,281
|
|
20230726,103700,278026350,3670,3670,3670,3670,1
|
|
20230726,103600,278022680,3655,3670,3670,3655,50
|
|
20230726,103500,277839780,3650,3650,3650,3650,0
|
|
20230726,103400,277839780,3650,3675,3675,3650,237
|
|
20230726,103300,276974605,3655,3655,3655,3655,209
|
|
20230726,103200,276210710,3655,3655,3655,3655,20
|
|
20230726,103100,276137610,3650,3650,3655,3650,268
|
|
20230726,103000,275158865,3650,3650,3650,3650,208
|
|
20230726,102900,274399665,3655,3655,3655,3655,2
|
|
20230726,102800,274392355,3655,3655,3655,3655,135
|
|
20230726,102700,273898930,3655,3655,3655,3655,174
|
|
20230726,102600,273262960,3655,3655,3655,3655,632
|
|
20230726,102500,270953000,3675,3660,3675,3655,411
|
|
20230726,102400,269449545,3680,3660,3680,3650,2574
|
|
20230726,102300,260051445,3660,3675,3675,3660,2238
|
|
20230726,102200,251849365,3685,3685,3685,3685,0
|
|
20230726,102100,251849365,3685,3675,3685,3675,51
|
|
20230726,102000,251661930,3675,3675,3675,3675,9
|
|
20230726,101900,251628855,3675,3675,3675,3675,53
|
|
20230726,101800,251434080,3680,3680,3680,3680,453
|
|
20230726,101700,249767040,3680,3685,3685,3680,85
|
|
20230726,101600,249453970,3685,3685,3685,3685,209
|
|
20230726,101500,248683805,3690,3705,3705,3690,1181
|
|
20230726,101400,244315040,3700,3700,3700,3700,436
|
|
20230726,101300,242701840,3700,3700,3700,3700,0
|
|
20230726,101200,242701840,3700,3690,3700,3690,313
|
|
20230726,101100,241546635,3690,3695,3695,3690,97
|
|
20230726,101000,241188580,3690,3695,3695,3690,418
|
|
20230726,100900,239644340,3695,3705,3705,3695,60
|
|
20230726,100800,239422535,3705,3705,3705,3700,272
|
|
20230726,100700,238415850,3720,3705,3720,3705,2
|
|
20230726,100600,238408425,3705,3705,3705,3705,2529
|
|
20230726,100500,229038480,3705,3705,3705,3705,125
|
|
20230726,100400,228575355,3720,3720,3720,3720,21
|
|
20230726,100300,228497235,3705,3710,3710,3705,200
|
|
20230726,100200,227755995,3705,3710,3720,3705,36
|
|
20230726,100100,227622450,3705,3705,3705,3705,220
|
|
20230726,100000,226807350,3705,3705,3705,3705,0
|
|
20230726,095900,226807350,3705,3705,3705,3700,1952
|
|
20230726,095800,219584695,3700,3700,3705,3700,2378
|
|
20230726,095700,210786045,3705,3705,3705,3705,198
|
|
20230726,095600,210052455,3720,3710,3720,3700,203
|
|
20230726,095500,209300275,3720,3720,3720,3720,1
|
|
20230726,095400,209296555,3725,3725,3725,3725,0
|
|
20230726,095300,209296555,3725,3725,3725,3725,0
|
|
20230726,095200,209296555,3725,3730,3730,3705,1381
|
|
20230726,095100,204162260,3730,3730,3730,3730,61
|
|
20230726,095000,203934730,3730,3730,3730,3730,122
|
|
20230726,094900,203479670,3730,3730,3730,3730,100
|
|
20230726,094800,203106670,3750,3745,3750,3745,536
|
|
20230726,094700,201097490,3750,3730,3750,3730,11
|
|
20230726,094600,201056440,3760,3745,3760,3725,4253
|
|
20230726,094500,185200525,3760,3760,3760,3760,0
|
|
20230726,094400,185200525,3760,3750,3760,3750,481
|
|
20230726,094300,183396675,3750,3750,3750,3750,25
|
|
20230726,094200,183302925,3760,3755,3760,3755,1094
|
|
20230726,094100,179194950,3755,3755,3755,3755,266
|
|
20230726,094000,178196120,3755,3755,3755,3755,11
|
|
20230726,093900,178154815,3740,3755,3755,3740,97
|
|
20230726,093800,177791645,3765,3765,3765,3765,2
|
|
20230726,093700,177784115,3735,3750,3755,3735,943
|
|
20230726,093600,174256270,3755,3755,3755,3755,2
|
|
20230726,093500,174248760,3735,3765,3765,3735,184
|
|
20230726,093400,173559375,3755,3760,3780,3755,1247
|
|
20230726,093300,168869430,3760,3760,3760,3760,331
|
|
20230726,093200,167624870,3760,3790,3790,3760,31
|
|
20230726,093100,167508280,3760,3750,3760,3745,1552
|
|
20230726,093000,161691660,3750,3765,3765,3750,241
|
|
20230726,092900,160786215,3765,3750,3765,3745,1731
|
|
20230726,092800,154302750,3745,3750,3755,3745,953
|
|
20230726,092700,150729970,3745,3740,3745,3740,208
|
|
20230726,092600,149951490,3740,3730,3740,3730,664
|
|
20230726,092500,147474760,3730,3735,3740,3730,992
|
|
20230726,092400,143772260,3745,3765,3765,3735,786
|
|
20230726,092300,140822855,3755,3750,3765,3750,774
|
|
20230726,092200,137917275,3750,3750,3755,3750,876
|
|
20230726,092100,134632240,3750,3770,3770,3750,2210
|
|
20230726,092000,126322055,3790,3810,3810,3770,12262
|
|
20230726,091900,79710635,3810,3815,3815,3810,127
|
|
20230726,091800,79226755,3810,3830,3830,3810,28
|
|
20230726,091700,79119955,3810,3815,3815,3810,27
|
|
20230726,091600,79017065,3815,3830,3830,3815,805
|
|
20230726,091500,75934140,3830,3815,3830,3810,1301
|
|
20230726,091400,70967195,3815,3820,3875,3815,878
|
|
20230726,091300,67599065,3810,3810,3820,3810,39
|
|
20230726,091200,67450375,3810,3835,3835,3810,33
|
|
20230726,091100,67324495,3810,3825,3875,3810,2096
|
|
20230726,091000,59327550,3825,3820,3830,3820,1028
|
|
20230726,090900,55396095,3805,3810,3815,3805,1039
|
|
20230726,090800,51433115,3805,3830,3830,3805,2154
|
|
20230726,090700,43210465,3820,3840,3840,3820,1457
|
|
20230726,090600,37634455,3845,3850,3850,3830,486
|
|
20230726,090500,35767905,3850,3860,3860,3840,1324
|
|
20230726,090400,30667485,3855,3870,3870,3850,2024
|
|
20230726,090300,22858310,3880,3875,3880,3870,728
|
|
20230726,090200,20037250,3875,3880,3880,3875,2298
|
|
20230726,090100,11131480,3880,3890,3890,3875,505
|
|
20230726,090000,9169010,3890,3880,3935,3880,2329
|