687 lines
35 KiB
CSV
687 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,202400,701167990,12910,12910,12910,12910,2369
|
|
20230726,202300,701167990,12910,12910,12910,12910,0
|
|
20230726,202200,701167990,12910,12910,12910,12910,0
|
|
20230726,202100,701167990,12910,12910,12910,12910,0
|
|
20230726,202000,701167990,12910,12910,12910,12910,0
|
|
20230726,201900,701167990,12910,12910,12910,12910,0
|
|
20230726,201800,701167990,12910,12910,12910,12910,0
|
|
20230726,201700,701167990,12910,12910,12910,12910,0
|
|
20230726,201600,701167990,12910,12910,12910,12910,0
|
|
20230726,201500,701167990,12910,12910,12910,12910,0
|
|
20230726,201400,701167990,12910,12910,12910,12910,0
|
|
20230726,201300,701167990,12910,12910,12910,12910,0
|
|
20230726,201200,701167990,12910,12910,12910,12910,0
|
|
20230726,201100,701167990,12910,12910,12910,12910,0
|
|
20230726,201000,701167990,12910,12910,12910,12910,0
|
|
20230726,200900,701167990,12910,12910,12910,12910,0
|
|
20230726,200800,701167990,12910,12910,12910,12910,0
|
|
20230726,200700,701167990,12910,12910,12910,12910,0
|
|
20230726,200600,701167990,12910,12910,12910,12910,0
|
|
20230726,200500,701167990,12910,12910,12910,12910,0
|
|
20230726,200400,701167990,12910,12910,12910,12910,0
|
|
20230726,200300,701167990,12910,12910,12910,12910,0
|
|
20230726,200200,701167990,12910,12910,12910,12910,0
|
|
20230726,200100,701167990,12910,12910,12910,12910,0
|
|
20230726,200000,701167990,12910,12910,12910,12910,0
|
|
20230726,195900,701167990,12910,12910,12910,12910,0
|
|
20230726,195800,701167990,12910,12910,12910,12910,0
|
|
20230726,195700,701167990,12910,12910,12910,12910,0
|
|
20230726,195600,701167990,12910,12910,12910,12910,0
|
|
20230726,195500,701167990,12910,12910,12910,12910,0
|
|
20230726,195400,701167990,12910,12910,12910,12910,2369
|
|
20230726,195300,701167990,12910,12910,12910,12910,0
|
|
20230726,195200,701167990,12910,12910,12910,12910,0
|
|
20230726,195100,701167990,12910,12910,12910,12910,0
|
|
20230726,195000,701167990,12910,12910,12910,12910,0
|
|
20230726,194900,701167990,12910,12910,12910,12910,0
|
|
20230726,194800,701167990,12910,12910,12910,12910,0
|
|
20230726,194700,701167990,12910,12910,12910,12910,0
|
|
20230726,194600,701167990,12910,12910,12910,12910,0
|
|
20230726,194500,701167990,12910,12910,12910,12910,0
|
|
20230726,194400,701167990,12910,12910,12910,12910,0
|
|
20230726,194300,701167990,12910,12910,12910,12910,0
|
|
20230726,194200,701167990,12910,12910,12910,12910,0
|
|
20230726,194100,701167990,12910,12910,12910,12910,0
|
|
20230726,194000,701167990,12910,12910,12910,12910,0
|
|
20230726,193900,701167990,12910,12910,12910,12910,0
|
|
20230726,193800,701167990,12910,12910,12910,12910,0
|
|
20230726,193700,701167990,12910,12910,12910,12910,0
|
|
20230726,193600,701167990,12910,12910,12910,12910,0
|
|
20230726,193500,701167990,12910,12910,12910,12910,0
|
|
20230726,193400,701167990,12910,12910,12910,12910,0
|
|
20230726,193300,701167990,12910,12910,12910,12910,0
|
|
20230726,193200,701167990,12910,12910,12910,12910,0
|
|
20230726,193100,701167990,12910,12910,12910,12910,0
|
|
20230726,193000,701167990,12910,12910,12910,12910,0
|
|
20230726,192900,701167990,12910,12910,12910,12910,0
|
|
20230726,192800,701167990,12910,12910,12910,12910,0
|
|
20230726,192700,701167990,12910,12910,12910,12910,0
|
|
20230726,192600,701167990,12910,12910,12910,12910,0
|
|
20230726,192500,701167990,12910,12910,12910,12910,0
|
|
20230726,192400,701167990,12910,12910,12910,12910,2369
|
|
20230726,192300,701167990,12910,12910,12910,12910,0
|
|
20230726,192200,701167990,12910,12910,12910,12910,0
|
|
20230726,192100,701167990,12910,12910,12910,12910,0
|
|
20230726,192000,701167990,12910,12910,12910,12910,0
|
|
20230726,191900,701167990,12910,12910,12910,12910,0
|
|
20230726,191800,701167990,12910,12910,12910,12910,0
|
|
20230726,191700,701167990,12910,12910,12910,12910,0
|
|
20230726,191600,701167990,12910,12910,12910,12910,0
|
|
20230726,191500,701167990,12910,12910,12910,12910,0
|
|
20230726,191400,701167990,12910,12910,12910,12910,0
|
|
20230726,191300,701167990,12910,12910,12910,12910,0
|
|
20230726,191200,701167990,12910,12910,12910,12910,0
|
|
20230726,191100,701167990,12910,12910,12910,12910,0
|
|
20230726,191000,701167990,12910,12910,12910,12910,0
|
|
20230726,190900,701167990,12910,12910,12910,12910,0
|
|
20230726,190800,701167990,12910,12910,12910,12910,0
|
|
20230726,190700,701167990,12910,12910,12910,12910,0
|
|
20230726,190600,701167990,12910,12910,12910,12910,0
|
|
20230726,190500,701167990,12910,12910,12910,12910,0
|
|
20230726,190400,701167990,12910,12910,12910,12910,0
|
|
20230726,190300,701167990,12910,12910,12910,12910,0
|
|
20230726,190200,701167990,12910,12910,12910,12910,0
|
|
20230726,190100,701167990,12910,12910,12910,12910,0
|
|
20230726,190000,701167990,12910,12910,12910,12910,0
|
|
20230726,185900,701167990,12910,12910,12910,12910,0
|
|
20230726,185800,701167990,12910,12910,12910,12910,0
|
|
20230726,185700,701167990,12910,12910,12910,12910,0
|
|
20230726,185600,701167990,12910,12910,12910,12910,0
|
|
20230726,185500,701167990,12910,12910,12910,12910,0
|
|
20230726,185400,701167990,12910,12910,12910,12910,2369
|
|
20230726,185300,701167990,12910,12910,12910,12910,0
|
|
20230726,185200,701167990,12910,12910,12910,12910,0
|
|
20230726,185100,701167990,12910,12910,12910,12910,0
|
|
20230726,185000,701167990,12910,12910,12910,12910,0
|
|
20230726,184900,701167990,12910,12910,12910,12910,0
|
|
20230726,184800,701167990,12910,12910,12910,12910,0
|
|
20230726,184700,701167990,12910,12910,12910,12910,0
|
|
20230726,184600,701167990,12910,12910,12910,12910,0
|
|
20230726,184500,701167990,12910,12910,12910,12910,0
|
|
20230726,184400,701167990,12910,12910,12910,12910,0
|
|
20230726,184300,701167990,12910,12910,12910,12910,0
|
|
20230726,184200,701167990,12910,12910,12910,12910,0
|
|
20230726,184100,701167990,12910,12910,12910,12910,0
|
|
20230726,184000,701167990,12910,12910,12910,12910,0
|
|
20230726,183900,701167990,12910,12910,12910,12910,0
|
|
20230726,183800,701167990,12910,12910,12910,12910,0
|
|
20230726,183700,701167990,12910,12910,12910,12910,0
|
|
20230726,183600,701167990,12910,12910,12910,12910,0
|
|
20230726,183500,701167990,12910,12910,12910,12910,0
|
|
20230726,183400,701167990,12910,12910,12910,12910,0
|
|
20230726,183300,701167990,12910,12910,12910,12910,0
|
|
20230726,183200,701167990,12910,12910,12910,12910,0
|
|
20230726,183100,701167990,12910,12910,12910,12910,0
|
|
20230726,183000,701167990,12910,12910,12910,12910,0
|
|
20230726,182900,701167990,12910,12910,12910,12910,0
|
|
20230726,182800,701167990,12910,12910,12910,12910,0
|
|
20230726,182700,701167990,12910,12910,12910,12910,0
|
|
20230726,182600,701167990,12910,12910,12910,12910,0
|
|
20230726,182500,701167990,12910,12910,12910,12910,0
|
|
20230726,182400,701167990,12910,12910,12910,12910,2369
|
|
20230726,182300,701167990,12910,12910,12910,12910,0
|
|
20230726,182200,701167990,12910,12910,12910,12910,0
|
|
20230726,182100,701167990,12910,12910,12910,12910,0
|
|
20230726,182000,701167990,12910,12910,12910,12910,0
|
|
20230726,181900,701167990,12910,12910,12910,12910,0
|
|
20230726,181800,701167990,12910,12910,12910,12910,0
|
|
20230726,181700,701167990,12910,12910,12910,12910,0
|
|
20230726,181600,701167990,12910,12910,12910,12910,0
|
|
20230726,181500,701167990,12910,12910,12910,12910,0
|
|
20230726,181400,701167990,12910,12910,12910,12910,0
|
|
20230726,181300,701167990,12910,12910,12910,12910,0
|
|
20230726,181200,701167990,12910,12910,12910,12910,0
|
|
20230726,181100,701167990,12910,12910,12910,12910,0
|
|
20230726,181000,701167990,12910,12910,12910,12910,0
|
|
20230726,180900,701167990,12910,12910,12910,12910,0
|
|
20230726,180800,701167990,12910,12910,12910,12910,0
|
|
20230726,180700,701167990,12910,12910,12910,12910,0
|
|
20230726,180600,701167990,12910,12910,12910,12910,0
|
|
20230726,180500,701167990,12910,12910,12910,12910,0
|
|
20230726,180400,701167990,12910,12910,12910,12910,0
|
|
20230726,180300,701167990,12910,12910,12910,12910,0
|
|
20230726,180200,701167990,12910,12910,12910,12910,0
|
|
20230726,180100,701167990,12910,12910,12910,12910,0
|
|
20230726,180000,701167990,12910,12910,12910,12910,0
|
|
20230726,175900,701167990,12910,12910,12910,12910,0
|
|
20230726,175800,701167990,12910,12910,12910,12910,0
|
|
20230726,175700,701167990,12910,12910,12910,12910,0
|
|
20230726,175600,701167990,12910,12910,12910,12910,0
|
|
20230726,175500,701167990,12910,12910,12910,12910,0
|
|
20230726,175400,701167990,12910,12910,12910,12910,2369
|
|
20230726,175300,701167990,12910,12910,12910,12910,0
|
|
20230726,175200,701167990,12910,12910,12910,12910,0
|
|
20230726,175100,701167990,12910,12910,12910,12910,0
|
|
20230726,175000,701167990,12910,12910,12910,12910,0
|
|
20230726,174900,701167990,12910,12910,12910,12910,0
|
|
20230726,174800,701167990,12910,12910,12910,12910,0
|
|
20230726,174700,701167990,12910,12910,12910,12910,0
|
|
20230726,174600,701167990,12910,12910,12910,12910,0
|
|
20230726,174500,701167990,12910,12910,12910,12910,0
|
|
20230726,174400,701167990,12910,12910,12910,12910,0
|
|
20230726,174300,701167990,12910,12910,12910,12910,0
|
|
20230726,174200,701167990,12910,12910,12910,12910,0
|
|
20230726,174100,701167990,12910,12910,12910,12910,0
|
|
20230726,174000,701167990,12910,12910,12910,12910,0
|
|
20230726,173900,701167990,12910,12910,12910,12910,0
|
|
20230726,173800,701167990,12910,12910,12910,12910,0
|
|
20230726,173700,701167990,12910,12910,12910,12910,0
|
|
20230726,173600,701167990,12910,12910,12910,12910,0
|
|
20230726,173500,701167990,12910,12910,12910,12910,0
|
|
20230726,173400,701167990,12910,12910,12910,12910,0
|
|
20230726,173300,701167990,12910,12910,12910,12910,0
|
|
20230726,173200,701167990,12910,12910,12910,12910,0
|
|
20230726,173100,701167990,12910,12910,12910,12910,0
|
|
20230726,173000,701167990,12910,12910,12910,12910,0
|
|
20230726,172900,701167990,12910,12910,12910,12910,0
|
|
20230726,172800,701167990,12910,12910,12910,12910,0
|
|
20230726,172700,701167990,12910,12910,12910,12910,0
|
|
20230726,172600,701167990,12910,12910,12910,12910,0
|
|
20230726,172500,701167990,12910,12910,12910,12910,0
|
|
20230726,172400,701167990,12910,12910,12910,12910,2369
|
|
20230726,172300,701167990,12910,12910,12910,12910,0
|
|
20230726,172200,701167990,12910,12910,12910,12910,0
|
|
20230726,172100,701167990,12910,12910,12910,12910,0
|
|
20230726,172000,701167990,12910,12910,12910,12910,0
|
|
20230726,171900,701167990,12910,12910,12910,12910,0
|
|
20230726,171800,701167990,12910,12910,12910,12910,0
|
|
20230726,171700,701167990,12910,12910,12910,12910,0
|
|
20230726,171600,701167990,12910,12910,12910,12910,0
|
|
20230726,171500,701167990,12910,12910,12910,12910,0
|
|
20230726,171400,701167990,12910,12910,12910,12910,0
|
|
20230726,171300,701167990,12910,12910,12910,12910,0
|
|
20230726,171200,701167990,12910,12910,12910,12910,0
|
|
20230726,171100,701167990,12910,12910,12910,12910,0
|
|
20230726,171000,701167990,12910,12910,12910,12910,0
|
|
20230726,170900,701167990,12910,12910,12910,12910,0
|
|
20230726,170800,701167990,12910,12910,12910,12910,0
|
|
20230726,170700,701167990,12910,12910,12910,12910,0
|
|
20230726,170600,701167990,12910,12910,12910,12910,0
|
|
20230726,170500,701167990,12910,12910,12910,12910,0
|
|
20230726,170400,701167990,12910,12910,12910,12910,0
|
|
20230726,170300,701167990,12910,12910,12910,12910,0
|
|
20230726,170200,701167990,12910,12910,12910,12910,0
|
|
20230726,170100,701167990,12910,12910,12910,12910,0
|
|
20230726,170000,701167990,12910,12910,12910,12910,0
|
|
20230726,165900,701167990,12910,12910,12910,12910,0
|
|
20230726,165800,701167990,12910,12910,12910,12910,0
|
|
20230726,165700,701167990,12910,12910,12910,12910,0
|
|
20230726,165600,701167990,12910,12910,12910,12910,0
|
|
20230726,165500,701167990,12910,12910,12910,12910,0
|
|
20230726,165400,701167990,12910,12910,12910,12910,2369
|
|
20230726,165300,701167990,12910,12910,12910,12910,0
|
|
20230726,165200,701167990,12910,12910,12910,12910,0
|
|
20230726,165100,701167990,12910,12910,12910,12910,0
|
|
20230726,165000,701167990,12910,12910,12910,12910,0
|
|
20230726,164900,701167990,12910,12910,12910,12910,0
|
|
20230726,164800,701167990,12910,12910,12910,12910,0
|
|
20230726,164700,701167990,12910,12910,12910,12910,0
|
|
20230726,164600,701167990,12910,12910,12910,12910,0
|
|
20230726,164500,701167990,12910,12910,12910,12910,0
|
|
20230726,164400,701167990,12910,12910,12910,12910,0
|
|
20230726,164300,701167990,12910,12910,12910,12910,0
|
|
20230726,164200,701167990,12910,12910,12910,12910,0
|
|
20230726,164100,701167990,12910,12910,12910,12910,0
|
|
20230726,164000,701167990,12910,12910,12910,12910,0
|
|
20230726,163900,701167990,12910,12910,12910,12910,0
|
|
20230726,163800,701167990,12910,12910,12910,12910,0
|
|
20230726,163700,701167990,12910,12910,12910,12910,0
|
|
20230726,163600,701167990,12910,12910,12910,12910,0
|
|
20230726,163500,701167990,12910,12910,12910,12910,0
|
|
20230726,163400,701167990,12910,12910,12910,12910,0
|
|
20230726,163300,701167990,12910,12910,12910,12910,0
|
|
20230726,163200,701167990,12910,12910,12910,12910,0
|
|
20230726,163100,701167990,12910,12910,12910,12910,0
|
|
20230726,163000,701167990,12910,12910,12910,12910,0
|
|
20230726,162900,701167990,12910,12910,12910,12910,0
|
|
20230726,162800,701167990,12910,12910,12910,12910,0
|
|
20230726,162700,701167990,12910,12910,12910,12910,0
|
|
20230726,162600,701167990,12910,12910,12910,12910,0
|
|
20230726,162500,701167990,12910,12910,12910,12910,0
|
|
20230726,162400,701167990,12910,12910,12910,12910,2369
|
|
20230726,162300,701167990,12910,12910,12910,12910,0
|
|
20230726,162200,701167990,12910,12910,12910,12910,0
|
|
20230726,162100,701167990,12910,12910,12910,12910,0
|
|
20230726,162000,701167990,12910,12910,12910,12910,0
|
|
20230726,161900,701167990,12910,12910,12910,12910,0
|
|
20230726,161800,701167990,12910,12910,12910,12910,0
|
|
20230726,161700,701167990,12910,12910,12910,12910,0
|
|
20230726,161600,701167990,12910,12910,12910,12910,0
|
|
20230726,161500,701167990,12910,12910,12910,12910,0
|
|
20230726,161400,701167990,12910,12910,12910,12910,0
|
|
20230726,161300,701167990,12910,12910,12910,12910,0
|
|
20230726,161200,701167990,12910,12910,12910,12910,0
|
|
20230726,161100,701167990,12910,12910,12910,12910,0
|
|
20230726,161000,701167990,12910,12910,12910,12910,0
|
|
20230726,160900,701167990,12910,12910,12910,12910,0
|
|
20230726,160800,701167990,12910,12910,12910,12910,0
|
|
20230726,160700,701167990,12910,12910,12910,12910,0
|
|
20230726,160600,701167990,12910,12910,12910,12910,0
|
|
20230726,160500,701167990,12910,12910,12910,12910,0
|
|
20230726,160400,701167990,12910,12910,12910,12910,0
|
|
20230726,160300,701167990,12910,12910,12910,12910,0
|
|
20230726,160200,701167990,12910,12910,12910,12910,0
|
|
20230726,160100,701167990,12910,12910,12910,12910,0
|
|
20230726,160000,701167990,12910,12910,12910,12910,0
|
|
20230726,155900,701167990,12910,12910,12910,12910,0
|
|
20230726,155800,701167990,12910,12910,12910,12910,0
|
|
20230726,155700,701167990,12910,12910,12910,12910,0
|
|
20230726,155600,701167990,12910,12910,12910,12910,0
|
|
20230726,155500,701167990,12910,12910,12910,12910,0
|
|
20230726,155400,701167990,12910,12910,12910,12910,2369
|
|
20230726,155300,701167990,12910,12910,12910,12910,0
|
|
20230726,155200,701167990,12910,12910,12910,12910,0
|
|
20230726,155100,701167990,12910,12910,12910,12910,0
|
|
20230726,155000,701167990,12910,12910,12910,12910,0
|
|
20230726,154900,701167990,12910,12910,12910,12910,0
|
|
20230726,154800,701167990,12910,12910,12910,12910,0
|
|
20230726,154700,701167990,12910,12910,12910,12910,0
|
|
20230726,154600,701167990,12910,12910,12910,12910,0
|
|
20230726,154500,701167990,12910,12910,12910,12910,0
|
|
20230726,154400,701167990,12910,12910,12910,12910,0
|
|
20230726,154300,701167990,12910,12910,12910,12910,0
|
|
20230726,154200,701167990,12910,12910,12910,12910,0
|
|
20230726,154100,701167990,12910,12910,12910,12910,0
|
|
20230726,154000,701167990,12910,12910,12910,12910,0
|
|
20230726,153900,701167990,12910,12910,12910,12910,0
|
|
20230726,153800,701167990,12910,12910,12910,12910,0
|
|
20230726,153700,701167990,12910,12910,12910,12910,0
|
|
20230726,153600,701167990,12910,12910,12910,12910,0
|
|
20230726,153500,701167990,12910,12910,12910,12910,0
|
|
20230726,153400,701167990,12910,12910,12910,12910,0
|
|
20230726,153300,701167990,12910,12910,12910,12910,0
|
|
20230726,153200,701167990,12910,12910,12910,12910,0
|
|
20230726,153100,701167990,12910,12910,12910,12910,0
|
|
20230726,153000,701167990,12910,12910,12910,12910,2369
|
|
20230726,152900,670584200,12790,12790,12790,12790,0
|
|
20230726,152800,670584200,12790,12790,12790,12790,0
|
|
20230726,152700,670584200,12790,12790,12790,12790,0
|
|
20230726,152600,670584200,12790,12790,12790,12790,0
|
|
20230726,152500,670584200,12790,12790,12790,12790,0
|
|
20230726,152400,670584200,12790,12790,12790,12790,0
|
|
20230726,152300,670584200,12790,12790,12790,12790,0
|
|
20230726,152200,670584200,12790,12790,12790,12790,0
|
|
20230726,152100,670584200,12790,12790,12790,12790,0
|
|
20230726,152000,670584200,12790,12790,12790,12790,0
|
|
20230726,151900,670584200,12790,12770,12790,12770,433
|
|
20230726,151800,665051170,12770,12670,12770,12650,206
|
|
20230726,151700,662439490,12780,12780,12780,12700,168
|
|
20230726,151600,660293250,12780,12760,12780,12750,264
|
|
20230726,151500,656920440,12780,12750,12780,12750,59
|
|
20230726,151400,656167040,12760,12760,12760,12760,50
|
|
20230726,151300,655529040,12760,12760,12760,12760,0
|
|
20230726,151200,655529040,12760,12760,12760,12760,0
|
|
20230726,151100,655529040,12760,12760,12760,12760,8
|
|
20230726,151000,655426960,12760,12750,12760,12750,42
|
|
20230726,150900,654891370,12750,12740,12750,12740,42
|
|
20230726,150800,654356270,12750,12650,12750,12650,306
|
|
20230726,150700,650471070,12690,12690,12690,12690,0
|
|
20230726,150600,650471070,12690,12560,12690,12520,363
|
|
20230726,150500,645878300,12710,12680,12710,12560,362
|
|
20230726,150400,641282360,12690,12650,12690,12540,159
|
|
20230726,150300,639266630,12520,12560,12560,12520,400
|
|
20230726,150200,634254470,12700,12680,12700,12680,127
|
|
20230726,150100,632643120,12670,12670,12670,12670,24
|
|
20230726,150000,632339040,12670,12660,12670,12660,126
|
|
20230726,145900,630743430,12660,12660,12660,12660,0
|
|
20230726,145800,630743430,12660,12660,12660,12660,0
|
|
20230726,145700,630743430,12660,12660,12660,12660,0
|
|
20230726,145600,630743430,12660,12660,12660,12660,1
|
|
20230726,145500,630730770,12660,12660,12660,12660,0
|
|
20230726,145400,630730770,12660,12660,12660,12660,1
|
|
20230726,145300,630718110,12530,12650,12670,12530,157
|
|
20230726,145200,628733220,12670,12660,12670,12660,127
|
|
20230726,145100,627124180,12680,12610,12680,12610,132
|
|
20230726,145000,625454160,12530,12550,12550,12530,30
|
|
20230726,144900,625077880,12680,12680,12680,12680,0
|
|
20230726,144800,625077880,12680,12680,12680,12680,0
|
|
20230726,144700,625077880,12680,12680,12680,12680,0
|
|
20230726,144600,625077880,12680,12680,12680,12680,0
|
|
20230726,144500,625077880,12680,12680,12680,12680,0
|
|
20230726,144400,625077880,12680,12680,12680,12680,0
|
|
20230726,144300,625077880,12680,12680,12680,12680,3
|
|
20230726,144200,625039840,12560,12590,12590,12560,5
|
|
20230726,144100,624976920,12680,12680,12680,12680,0
|
|
20230726,144000,624976920,12680,12680,12680,12680,1
|
|
20230726,143900,624964240,12570,12570,12570,12570,0
|
|
20230726,143800,624964240,12570,12570,12570,12570,116
|
|
20230726,143700,623506120,12680,12680,12680,12680,0
|
|
20230726,143600,623506120,12680,12680,12680,12680,0
|
|
20230726,143500,623506120,12680,12680,12680,12680,0
|
|
20230726,143400,623506120,12680,12680,12680,12680,1
|
|
20230726,143300,623493440,12670,12600,12670,12500,39
|
|
20230726,143200,623004770,12680,12680,12680,12680,0
|
|
20230726,143100,623004770,12680,12670,12680,12670,77
|
|
20230726,143000,622028740,12670,12670,12670,12670,1
|
|
20230726,142900,622016070,12570,12610,12610,12570,25
|
|
20230726,142800,621701130,12690,12690,12690,12690,0
|
|
20230726,142700,621701130,12690,12690,12690,12690,0
|
|
20230726,142600,621701130,12690,12690,12690,12690,0
|
|
20230726,142500,621701130,12690,12650,12690,12650,91
|
|
20230726,142400,620549020,12650,12630,12650,12630,87
|
|
20230726,142300,619449650,12640,12630,12640,12630,121
|
|
20230726,142200,617920710,12640,12640,12640,12640,50
|
|
20230726,142100,617288710,12640,12580,12640,12540,452
|
|
20230726,142000,611613080,12650,12650,12650,12650,0
|
|
20230726,141900,611613080,12650,12650,12670,12650,17
|
|
20230726,141800,611397990,12650,12650,12660,12640,252
|
|
20230726,141700,608210180,12640,12540,12650,12540,281
|
|
20230726,141600,604664510,12600,12600,12600,12600,0
|
|
20230726,141500,604664510,12600,12600,12600,12600,1
|
|
20230726,141400,604651910,12500,12600,12600,12500,128
|
|
20230726,141300,603039210,12600,12600,12600,12600,127
|
|
20230726,141200,601439010,12600,12590,12600,12590,254
|
|
20230726,141100,598239150,12600,12550,12600,12550,137
|
|
20230726,141000,596515340,12550,12540,12550,12540,77
|
|
20230726,140900,595549460,12540,12500,12540,12500,85
|
|
20230726,140800,594486230,12500,12500,12500,12500,0
|
|
20230726,140700,594486230,12500,12480,12500,12480,88
|
|
20230726,140600,593387330,12480,12480,12480,12480,50
|
|
20230726,140500,592763330,12490,12490,12490,12490,0
|
|
20230726,140400,592763330,12490,12470,12490,12470,254
|
|
20230726,140300,589591050,12380,12470,12480,12380,141
|
|
20230726,140200,587832780,12470,12460,12470,12460,101
|
|
20230726,140100,586574310,12460,12460,12460,12460,0
|
|
20230726,140000,586574310,12460,12460,12460,12460,0
|
|
20230726,135900,586574310,12460,12460,12460,12460,1
|
|
20230726,135800,586561850,12360,12360,12360,12360,0
|
|
20230726,135700,586561850,12360,12360,12360,12360,0
|
|
20230726,135600,586561850,12360,12360,12360,12360,100
|
|
20230726,135500,585325850,12460,12380,12460,12380,41
|
|
20230726,135400,584818190,12320,12350,12350,12320,565
|
|
20230726,135300,577848590,12350,12350,12350,12350,52
|
|
20230726,135200,577206390,12350,12390,12390,12340,352
|
|
20230726,135100,572854320,12470,12470,12470,12470,0
|
|
20230726,135000,572854320,12470,12470,12470,12470,0
|
|
20230726,134900,572854320,12470,12470,12470,12470,0
|
|
20230726,134800,572854320,12470,12460,12470,12460,3
|
|
20230726,134700,572816930,12400,12400,12400,12400,0
|
|
20230726,134600,572816930,12400,12450,12450,12400,2
|
|
20230726,134500,572792080,12480,12480,12480,12480,0
|
|
20230726,134400,572792080,12480,12480,12480,12480,2
|
|
20230726,134300,572767120,12480,12470,12480,12470,129
|
|
20230726,134200,571158260,12460,12450,12460,12450,778
|
|
20230726,134100,561464880,12450,12450,12450,12450,0
|
|
20230726,134000,561464880,12450,12440,12450,12440,152
|
|
20230726,133900,559572490,12430,12420,12430,12420,600
|
|
20230726,133800,552114690,12430,12430,12430,12430,277
|
|
20230726,133700,548671580,12430,12430,12430,12430,148
|
|
20230726,133600,546831940,12430,12420,12430,12420,347
|
|
20230726,133500,542518740,12380,12380,12380,12380,0
|
|
20230726,133400,542518740,12380,12380,12380,12380,6
|
|
20230726,133300,542444460,12430,12430,12430,12430,0
|
|
20230726,133200,542444460,12430,12430,12430,12430,0
|
|
20230726,133100,542444460,12430,12380,12430,12380,31
|
|
20230726,133000,542060630,12430,12430,12430,12430,50
|
|
20230726,132900,541439130,12430,12430,12430,12430,1
|
|
20230726,132800,541426700,12430,12410,12430,12380,488
|
|
20230726,132700,535382910,12430,12420,12430,12420,113
|
|
20230726,132600,533978560,12430,12420,12430,12420,437
|
|
20230726,132500,528547660,12420,12390,12420,12390,288
|
|
20230726,132400,524977520,12380,12380,12380,12380,0
|
|
20230726,132300,524977520,12380,12370,12380,12370,405
|
|
20230726,132200,519965930,12370,12370,12370,12370,149
|
|
20230726,132100,518122800,12370,12310,12370,12310,238
|
|
20230726,132000,515184740,12370,12370,12370,12370,0
|
|
20230726,131900,515184740,12370,12370,12370,12370,0
|
|
20230726,131800,515184740,12370,12370,12370,12370,1
|
|
20230726,131700,515172370,12370,12370,12370,12370,0
|
|
20230726,131600,515172370,12370,12370,12370,12370,1
|
|
20230726,131500,515160000,12370,12370,12370,12370,1
|
|
20230726,131400,515147630,12270,12270,12270,12270,96
|
|
20230726,131300,513969710,12370,12370,12370,12370,0
|
|
20230726,131200,513969710,12370,12290,12370,12250,261
|
|
20230726,131100,510767880,12380,12380,12380,12380,0
|
|
20230726,131000,510767880,12380,12380,12380,12380,0
|
|
20230726,130900,510767880,12380,12370,12380,12370,71
|
|
20230726,130800,509889600,12370,12280,12370,12280,11
|
|
20230726,130700,509754430,12290,12250,12290,12250,17
|
|
20230726,130600,509546020,12250,12280,12280,12250,205
|
|
20230726,130500,507030570,12290,12350,12350,12290,47
|
|
20230726,130400,506452880,12380,12280,12380,12280,91
|
|
20230726,130300,505329440,12300,12290,12300,12290,87
|
|
20230726,130200,504260200,12300,12300,12300,12300,0
|
|
20230726,130100,504260200,12300,12380,12380,12300,12
|
|
20230726,130000,504112520,12300,12300,12300,12300,0
|
|
20230726,125900,504112520,12300,12300,12300,12300,0
|
|
20230726,125800,504112520,12300,12300,12300,12300,0
|
|
20230726,125700,504112520,12300,12300,12300,12300,10
|
|
20230726,125600,503989520,12380,12380,12380,12380,0
|
|
20230726,125500,503989520,12380,12380,12380,12380,11
|
|
20230726,125400,503853340,12380,12380,12380,12380,0
|
|
20230726,125300,503853340,12380,12300,12380,12300,312
|
|
20230726,125200,499999100,12300,12300,12300,12300,0
|
|
20230726,125100,499999100,12300,12300,12300,12300,0
|
|
20230726,125000,499999100,12300,12300,12300,12300,0
|
|
20230726,124900,499999100,12300,12290,12300,12210,1352
|
|
20230726,124800,483444700,12300,12300,12300,12300,0
|
|
20230726,124700,483444700,12300,12300,12300,12300,150
|
|
20230726,124600,481599700,12280,12280,12280,12280,0
|
|
20230726,124500,481599700,12280,12280,12280,12280,12
|
|
20230726,124400,481452340,12290,12290,12290,12290,57
|
|
20230726,124300,480751810,12300,12300,12300,12300,0
|
|
20230726,124200,480751810,12300,12300,12300,12300,0
|
|
20230726,124100,480751810,12300,12300,12300,12300,1
|
|
20230726,124000,480739510,12300,12300,12300,12300,1
|
|
20230726,123900,480727210,12300,12300,12300,12300,1
|
|
20230726,123800,480714910,12300,12300,12300,12300,19
|
|
20230726,123700,480481210,12350,12320,12360,12250,108
|
|
20230726,123600,479152080,12300,12300,12300,12300,0
|
|
20230726,123500,479152080,12300,12300,12300,12300,18
|
|
20230726,123400,478930680,12320,12300,12320,12300,10
|
|
20230726,123300,478807640,12300,12300,12300,12300,200
|
|
20230726,123200,476347640,12300,12300,12300,12300,50
|
|
20230726,123100,475732640,12290,12290,12290,12290,0
|
|
20230726,123000,475732640,12290,12280,12290,12280,1876
|
|
20230726,122900,452695350,12280,12270,12280,12270,746
|
|
20230726,122800,443541800,12270,12240,12270,12240,253
|
|
20230726,122700,440440670,12240,12250,12250,12240,300
|
|
20230726,122600,436767660,12270,12270,12270,12270,0
|
|
20230726,122500,436767660,12270,12270,12270,12270,137
|
|
20230726,122400,435086670,12260,12260,12260,12260,147
|
|
20230726,122300,433284450,12250,12250,12250,12250,30
|
|
20230726,122200,432916950,12260,12260,12260,12260,127
|
|
20230726,122100,431359930,12260,12260,12260,12260,0
|
|
20230726,122000,431359930,12260,12260,12260,12260,0
|
|
20230726,121900,431359930,12260,12260,12260,12260,0
|
|
20230726,121800,431359930,12260,12260,12260,12260,0
|
|
20230726,121700,431359930,12260,12260,12260,12260,30
|
|
20230726,121600,430992130,12260,12260,12260,12260,0
|
|
20230726,121500,430992130,12260,12260,12260,12260,17
|
|
20230726,121400,430783710,12230,12260,12260,12230,101
|
|
20230726,121300,429548390,12260,12260,12260,12260,2
|
|
20230726,121200,429523870,12260,12260,12260,12260,127
|
|
20230726,121100,427966850,12230,12230,12230,12230,48
|
|
20230726,121000,427379810,12230,12230,12230,12230,52
|
|
20230726,120900,426743850,12260,12250,12260,12250,126
|
|
20230726,120800,425199960,12240,12250,12250,12240,2
|
|
20230726,120700,425175470,12250,12250,12250,12250,21
|
|
20230726,120600,424918220,12240,12240,12240,12240,0
|
|
20230726,120500,424918220,12240,12240,12240,12240,0
|
|
20230726,120400,424918220,12240,12240,12240,12240,401
|
|
20230726,120300,420009980,12260,12260,12260,12260,0
|
|
20230726,120200,420009980,12260,12250,12260,12250,60
|
|
20230726,120100,419274780,12260,12260,12260,12260,0
|
|
20230726,120000,419274780,12260,12260,12260,12260,87
|
|
20230726,115900,418208160,12260,12260,12260,12260,1
|
|
20230726,115800,418195900,12240,12240,12240,12240,0
|
|
20230726,115700,418195900,12240,12240,12240,12240,0
|
|
20230726,115600,418195900,12240,12240,12240,12240,0
|
|
20230726,115500,418195900,12240,12240,12240,12240,0
|
|
20230726,115400,418195900,12240,12240,12240,12240,0
|
|
20230726,115300,418195900,12240,12240,12240,12240,0
|
|
20230726,115200,418195900,12240,12240,12240,12240,0
|
|
20230726,115100,418195900,12240,12240,12240,12240,127
|
|
20230726,115000,416641420,12240,12250,12250,12240,704
|
|
20230726,114900,408019440,12260,12260,12260,12260,117
|
|
20230726,114800,406585020,12260,12260,12260,12260,0
|
|
20230726,114700,406585020,12260,12260,12260,12260,19
|
|
20230726,114600,406352080,12260,12260,12260,12260,0
|
|
20230726,114500,406352080,12260,12260,12260,12260,0
|
|
20230726,114400,406352080,12260,12260,12260,12260,50
|
|
20230726,114300,405739080,12260,12260,12260,12260,1
|
|
20230726,114200,405726820,12260,12260,12260,12260,99
|
|
20230726,114100,404513080,12260,12210,12260,12210,301
|
|
20230726,114000,400837820,12270,12270,12270,12270,0
|
|
20230726,113900,400837820,12270,12270,12270,12270,0
|
|
20230726,113800,400837820,12270,12270,12270,12270,0
|
|
20230726,113700,400837820,12270,12270,12270,12270,0
|
|
20230726,113600,400837820,12270,12270,12270,12270,0
|
|
20230726,113500,400837820,12270,12270,12270,12270,0
|
|
20230726,113400,400837820,12270,12200,12270,12200,3
|
|
20230726,113300,400801090,12270,12270,12270,12270,0
|
|
20230726,113200,400801090,12270,12270,12270,12270,0
|
|
20230726,113100,400801090,12270,12190,12270,12190,880
|
|
20230726,113000,390059260,12190,12190,12190,12190,47
|
|
20230726,112900,389486330,12190,12190,12190,12190,2
|
|
20230726,112800,389461950,12200,12200,12200,12200,0
|
|
20230726,112700,389461950,12200,12190,12200,12190,7
|
|
20230726,112600,389376610,12190,12190,12190,12190,4
|
|
20230726,112500,389327850,12190,12180,12190,12180,84
|
|
20230726,112400,388304410,12190,12190,12190,12190,30
|
|
20230726,112300,387938710,12140,12140,12140,12140,55
|
|
20230726,112200,387271010,12140,12140,12140,12140,0
|
|
20230726,112100,387271010,12140,12190,12200,12140,125
|
|
20230726,112000,385748730,12200,12200,12200,12200,0
|
|
20230726,111900,385748730,12200,12200,12200,12200,0
|
|
20230726,111800,385748730,12200,12200,12200,12200,0
|
|
20230726,111700,385748730,12200,12200,12200,12200,0
|
|
20230726,111600,385748730,12200,12200,12200,12200,10
|
|
20230726,111500,385626730,12200,12200,12200,12200,1
|
|
20230726,111400,385614530,12130,12200,12200,12130,102
|
|
20230726,111300,384375500,12200,12190,12200,12190,134
|
|
20230726,111200,382740740,12180,12190,12190,12180,3
|
|
20230726,111100,382704180,12190,12190,12190,12190,1
|
|
20230726,111000,382691990,12190,12190,12190,12190,5
|
|
20230726,110900,382631040,12200,12200,12200,12200,0
|
|
20230726,110800,382631040,12200,12200,12200,12200,0
|
|
20230726,110700,382631040,12200,12200,12200,12180,5
|
|
20230726,110600,382570100,12190,12210,12210,12190,199
|
|
20230726,110500,380142300,12270,12270,12270,12270,1
|
|
20230726,110400,380130030,12200,12250,12270,12200,141
|
|
20230726,110300,378403860,12250,12240,12250,12240,200
|
|
20230726,110200,375954860,12240,12240,12240,12240,0
|
|
20230726,110100,375954860,12240,12100,12240,12100,269
|
|
20230726,110000,372681480,12100,12200,12200,12100,1390
|
|
20230726,105900,355856400,12180,12180,12180,12180,400
|
|
20230726,105800,350984400,12200,12160,12200,12160,59
|
|
20230726,105700,350265960,12170,12180,12180,12170,60
|
|
20230726,105600,349535260,12150,12180,12180,12150,90
|
|
20230726,105500,348439260,12180,12180,12180,12180,0
|
|
20230726,105400,348439260,12180,12180,12180,12180,11
|
|
20230726,105300,348305280,12160,12170,12190,12160,145
|
|
20230726,105200,346540640,12180,12200,12200,12180,31
|
|
20230726,105100,346162710,12200,12200,12200,12190,3
|
|
20230726,105000,346126120,12110,12150,12160,12100,2121
|
|
20230726,104900,320354440,12100,12160,12160,12100,301
|
|
20230726,104800,316712280,12100,12100,12100,12100,1031
|
|
20230726,104700,304237180,12100,12100,12100,12100,301
|
|
20230726,104600,300595080,12090,12100,12100,12090,971
|
|
20230726,104500,288846210,12160,12110,12160,12100,81
|
|
20230726,104400,287865930,12160,12150,12160,12150,212
|
|
20230726,104300,285290120,12100,12100,12100,12100,10
|
|
20230726,104200,285169120,12150,12150,12150,12150,21
|
|
20230726,104100,284913970,12150,12090,12150,12090,81
|
|
20230726,104000,283934620,12160,12160,12160,12160,0
|
|
20230726,103900,283934620,12160,12140,12160,12140,35
|
|
20230726,103800,283509690,12170,12170,12170,12170,0
|
|
20230726,103700,283509690,12170,12160,12170,12050,196
|
|
20230726,103600,281140790,12160,12170,12170,12160,37
|
|
20230726,103500,280690530,12170,12180,12180,12170,113
|
|
20230726,103400,279314330,12190,12240,12240,12180,519
|
|
20230726,103300,272983180,12250,12250,12250,12250,4
|
|
20230726,103200,272934180,12260,12260,12260,12260,206
|
|
20230726,103100,270408620,12270,12270,12270,12270,0
|
|
20230726,103000,270408620,12270,12190,12270,12190,62
|
|
20230726,102900,269649900,12200,12200,12200,12200,113
|
|
20230726,102800,268271300,12280,12280,12280,12280,1
|
|
20230726,102700,268259020,12200,12290,12290,12200,2671
|
|
20230726,102600,235638560,12290,12290,12290,12290,100
|
|
20230726,102500,234409560,12290,12290,12290,12290,1
|
|
20230726,102400,234397270,12290,12270,12290,12270,3
|
|
20230726,102300,234360430,12260,12250,12260,12240,797
|
|
20230726,102200,224596230,12260,12290,12290,12260,765
|
|
20230726,102100,215202200,12300,12300,12300,12300,0
|
|
20230726,102000,215202200,12300,12290,12300,12290,34
|
|
20230726,101900,214784330,12290,12300,12300,12290,88
|
|
20230726,101800,213702010,12300,12290,12300,12290,5
|
|
20230726,101700,213640550,12280,12280,12280,12280,307
|
|
20230726,101600,209870590,12290,12290,12290,12290,10
|
|
20230726,101500,209747690,12300,12300,12300,12300,31
|
|
20230726,101400,209366390,12300,12300,12300,12250,395
|
|
20230726,101300,204512160,12310,12310,12310,12310,207
|
|
20230726,101200,201963990,12360,12360,12360,12360,0
|
|
20230726,101100,201963990,12360,12360,12360,12360,0
|
|
20230726,101000,201963990,12360,12360,12360,12360,1
|
|
20230726,100900,201951630,12310,12360,12360,12310,7
|
|
20230726,100800,201865360,12350,12350,12350,12310,542
|
|
20230726,100700,195179770,12350,12300,12350,12300,501
|
|
20230726,100600,189017420,12350,12300,12350,12300,801
|
|
20230726,100500,179165070,12300,12320,12320,12300,300
|
|
20230726,100400,175471040,12360,12360,12360,12360,0
|
|
20230726,100300,175471040,12360,12360,12360,12360,4
|
|
20230726,100200,175421600,12360,12360,12360,12360,0
|
|
20230726,100100,175421600,12360,12360,12360,12360,0
|
|
20230726,100000,175421600,12360,12360,12360,12360,10
|
|
20230726,095900,175298000,12360,12350,12360,12310,1290
|
|
20230726,095800,159394960,12340,12330,12340,12330,28
|
|
20230726,095700,159049460,12330,12370,12370,12330,714
|
|
20230726,095600,150232240,12370,12370,12370,12370,1
|
|
20230726,095500,150219870,12370,12370,12370,12360,174
|
|
20230726,095400,148067500,12360,12370,12370,12360,271
|
|
20230726,095300,144717150,12380,12410,12410,12360,856
|
|
20230726,095200,134119610,12410,12410,12410,12410,112
|
|
20230726,095100,132729690,12410,12410,12410,12410,11
|
|
20230726,095000,132593180,12400,12390,12400,12390,11
|
|
20230726,094900,132456830,12420,12410,12420,12400,1134
|
|
20230726,094800,118374790,12410,12440,12440,12410,74
|
|
20230726,094700,117455750,12440,12430,12440,12420,56
|
|
20230726,094600,116759670,12450,12450,12450,12450,21
|
|
20230726,094500,116498220,12450,12450,12450,12450,21
|
|
20230726,094400,116236770,12430,12450,12450,12430,46
|
|
20230726,094300,115664470,12460,12470,12470,12460,20
|
|
20230726,094200,115415090,12470,12470,12470,12470,1
|
|
20230726,094100,115402620,12470,12480,12480,12440,413
|
|
20230726,094000,110252890,12470,12500,12500,12470,85
|
|
20230726,093900,109191690,12500,12540,12540,12500,109
|
|
20230726,093800,107825000,12530,12540,12540,12530,25
|
|
20230726,093700,107511530,12540,12500,12540,12500,515
|
|
20230726,093600,101062560,12500,12500,12500,12500,12
|
|
20230726,093500,100912560,12510,12480,12510,12360,50
|
|
20230726,093400,100291950,12500,12510,12510,12500,214
|
|
20230726,093300,97616840,12540,12530,12540,12530,21
|
|
20230726,093200,97353520,12530,12490,12530,12490,436
|
|
20230726,093100,91897460,12490,12480,12490,12300,729
|
|
20230726,093000,82863990,12490,12490,12490,12490,100
|
|
20230726,092900,81614990,12460,12520,12520,12460,501
|
|
20230726,092800,75359770,12590,12590,12590,12590,42
|
|
20230726,092700,74830990,12590,12510,12590,12480,621
|
|
20230726,092600,67062260,12450,12520,12520,12450,448
|
|
20230726,092500,61467150,12550,12570,12570,12540,394
|
|
20230726,092400,56521460,12550,12660,12660,12550,2190
|
|
20230726,092300,28934310,12670,12700,12700,12670,61
|
|
20230726,092200,28161410,12710,12710,12710,12710,0
|
|
20230726,092100,28161410,12710,12710,12710,12710,12
|
|
20230726,092000,28008890,12660,12680,12680,12660,54
|
|
20230726,091900,27325130,12700,12700,12700,12700,10
|
|
20230726,091800,27198130,12700,12700,12700,12700,100
|
|
20230726,091700,25928130,12700,12700,12700,12700,1
|
|
20230726,091600,25915430,12660,12660,12660,12660,0
|
|
20230726,091500,25915430,12660,12660,12660,12660,21
|
|
20230726,091400,25649570,12660,12660,12660,12660,0
|
|
20230726,091300,25649570,12660,12660,12660,12660,31
|
|
20230726,091200,25257110,12660,12660,12660,12660,76
|
|
20230726,091100,24294950,12660,12660,12660,12660,45
|
|
20230726,091000,23725250,12660,12660,12660,12660,19
|
|
20230726,090900,23484710,12660,12760,12760,12660,3
|
|
20230726,090800,23446630,12660,12670,12670,12660,103
|
|
20230726,090700,22141650,12670,12680,12680,12670,335
|
|
20230726,090600,17895450,12680,12690,12690,12680,35
|
|
20230726,090500,17451390,12680,12690,12690,12680,22
|
|
20230726,090400,17172410,12700,12700,12700,12700,35
|
|
20230726,090300,16727910,12700,12750,12750,12700,828
|
|
20230726,090200,6210600,12900,12900,12900,12900,0
|
|
20230726,090100,6210600,12900,12710,12900,12700,101
|
|
20230726,090000,4927600,12700,12700,12700,12700,388
|