682 lines
35 KiB
CSV
682 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,201900,664698070,12150,12150,12150,12150,3961
|
|
20230726,201800,664698070,12150,12150,12150,12150,0
|
|
20230726,201700,664698070,12150,12150,12150,12150,0
|
|
20230726,201600,664698070,12150,12150,12150,12150,0
|
|
20230726,201500,664698070,12150,12150,12150,12150,0
|
|
20230726,201400,664698070,12150,12150,12150,12150,0
|
|
20230726,201300,664698070,12150,12150,12150,12150,0
|
|
20230726,201200,664698070,12150,12150,12150,12150,0
|
|
20230726,201100,664698070,12150,12150,12150,12150,0
|
|
20230726,201000,664698070,12150,12150,12150,12150,0
|
|
20230726,200900,664698070,12150,12150,12150,12150,0
|
|
20230726,200800,664698070,12150,12150,12150,12150,0
|
|
20230726,200700,664698070,12150,12150,12150,12150,0
|
|
20230726,200600,664698070,12150,12150,12150,12150,0
|
|
20230726,200500,664698070,12150,12150,12150,12150,0
|
|
20230726,200400,664698070,12150,12150,12150,12150,0
|
|
20230726,200300,664698070,12150,12150,12150,12150,0
|
|
20230726,200200,664698070,12150,12150,12150,12150,0
|
|
20230726,200100,664698070,12150,12150,12150,12150,0
|
|
20230726,200000,664698070,12150,12150,12150,12150,0
|
|
20230726,195900,664698070,12150,12150,12150,12150,0
|
|
20230726,195800,664698070,12150,12150,12150,12150,0
|
|
20230726,195700,664698070,12150,12150,12150,12150,0
|
|
20230726,195600,664698070,12150,12150,12150,12150,0
|
|
20230726,195500,664698070,12150,12150,12150,12150,0
|
|
20230726,195400,664698070,12150,12150,12150,12150,0
|
|
20230726,195300,664698070,12150,12150,12150,12150,0
|
|
20230726,195200,664698070,12150,12150,12150,12150,0
|
|
20230726,195100,664698070,12150,12150,12150,12150,0
|
|
20230726,195000,664698070,12150,12150,12150,12150,0
|
|
20230726,194900,664698070,12150,12150,12150,12150,3961
|
|
20230726,194800,664698070,12150,12150,12150,12150,0
|
|
20230726,194700,664698070,12150,12150,12150,12150,0
|
|
20230726,194600,664698070,12150,12150,12150,12150,0
|
|
20230726,194500,664698070,12150,12150,12150,12150,0
|
|
20230726,194400,664698070,12150,12150,12150,12150,0
|
|
20230726,194300,664698070,12150,12150,12150,12150,0
|
|
20230726,194200,664698070,12150,12150,12150,12150,0
|
|
20230726,194100,664698070,12150,12150,12150,12150,0
|
|
20230726,194000,664698070,12150,12150,12150,12150,0
|
|
20230726,193900,664698070,12150,12150,12150,12150,0
|
|
20230726,193800,664698070,12150,12150,12150,12150,0
|
|
20230726,193700,664698070,12150,12150,12150,12150,0
|
|
20230726,193600,664698070,12150,12150,12150,12150,0
|
|
20230726,193500,664698070,12150,12150,12150,12150,0
|
|
20230726,193400,664698070,12150,12150,12150,12150,0
|
|
20230726,193300,664698070,12150,12150,12150,12150,0
|
|
20230726,193200,664698070,12150,12150,12150,12150,0
|
|
20230726,193100,664698070,12150,12150,12150,12150,0
|
|
20230726,193000,664698070,12150,12150,12150,12150,0
|
|
20230726,192900,664698070,12150,12150,12150,12150,0
|
|
20230726,192800,664698070,12150,12150,12150,12150,0
|
|
20230726,192700,664698070,12150,12150,12150,12150,0
|
|
20230726,192600,664698070,12150,12150,12150,12150,0
|
|
20230726,192500,664698070,12150,12150,12150,12150,0
|
|
20230726,192400,664698070,12150,12150,12150,12150,0
|
|
20230726,192300,664698070,12150,12150,12150,12150,0
|
|
20230726,192200,664698070,12150,12150,12150,12150,0
|
|
20230726,192100,664698070,12150,12150,12150,12150,0
|
|
20230726,192000,664698070,12150,12150,12150,12150,0
|
|
20230726,191900,664698070,12150,12150,12150,12150,3961
|
|
20230726,191800,664698070,12150,12150,12150,12150,0
|
|
20230726,191700,664698070,12150,12150,12150,12150,0
|
|
20230726,191600,664698070,12150,12150,12150,12150,0
|
|
20230726,191500,664698070,12150,12150,12150,12150,0
|
|
20230726,191400,664698070,12150,12150,12150,12150,0
|
|
20230726,191300,664698070,12150,12150,12150,12150,0
|
|
20230726,191200,664698070,12150,12150,12150,12150,0
|
|
20230726,191100,664698070,12150,12150,12150,12150,0
|
|
20230726,191000,664698070,12150,12150,12150,12150,0
|
|
20230726,190900,664698070,12150,12150,12150,12150,0
|
|
20230726,190800,664698070,12150,12150,12150,12150,0
|
|
20230726,190700,664698070,12150,12150,12150,12150,0
|
|
20230726,190600,664698070,12150,12150,12150,12150,0
|
|
20230726,190500,664698070,12150,12150,12150,12150,0
|
|
20230726,190400,664698070,12150,12150,12150,12150,0
|
|
20230726,190300,664698070,12150,12150,12150,12150,0
|
|
20230726,190200,664698070,12150,12150,12150,12150,0
|
|
20230726,190100,664698070,12150,12150,12150,12150,0
|
|
20230726,190000,664698070,12150,12150,12150,12150,0
|
|
20230726,185900,664698070,12150,12150,12150,12150,0
|
|
20230726,185800,664698070,12150,12150,12150,12150,0
|
|
20230726,185700,664698070,12150,12150,12150,12150,0
|
|
20230726,185600,664698070,12150,12150,12150,12150,0
|
|
20230726,185500,664698070,12150,12150,12150,12150,0
|
|
20230726,185400,664698070,12150,12150,12150,12150,0
|
|
20230726,185300,664698070,12150,12150,12150,12150,0
|
|
20230726,185200,664698070,12150,12150,12150,12150,0
|
|
20230726,185100,664698070,12150,12150,12150,12150,0
|
|
20230726,185000,664698070,12150,12150,12150,12150,0
|
|
20230726,184900,664698070,12150,12150,12150,12150,3961
|
|
20230726,184800,664698070,12150,12150,12150,12150,0
|
|
20230726,184700,664698070,12150,12150,12150,12150,0
|
|
20230726,184600,664698070,12150,12150,12150,12150,0
|
|
20230726,184500,664698070,12150,12150,12150,12150,0
|
|
20230726,184400,664698070,12150,12150,12150,12150,0
|
|
20230726,184300,664698070,12150,12150,12150,12150,0
|
|
20230726,184200,664698070,12150,12150,12150,12150,0
|
|
20230726,184100,664698070,12150,12150,12150,12150,0
|
|
20230726,184000,664698070,12150,12150,12150,12150,0
|
|
20230726,183900,664698070,12150,12150,12150,12150,0
|
|
20230726,183800,664698070,12150,12150,12150,12150,0
|
|
20230726,183700,664698070,12150,12150,12150,12150,0
|
|
20230726,183600,664698070,12150,12150,12150,12150,0
|
|
20230726,183500,664698070,12150,12150,12150,12150,0
|
|
20230726,183400,664698070,12150,12150,12150,12150,0
|
|
20230726,183300,664698070,12150,12150,12150,12150,0
|
|
20230726,183200,664698070,12150,12150,12150,12150,0
|
|
20230726,183100,664698070,12150,12150,12150,12150,0
|
|
20230726,183000,664698070,12150,12150,12150,12150,0
|
|
20230726,182900,664698070,12150,12150,12150,12150,0
|
|
20230726,182800,664698070,12150,12150,12150,12150,0
|
|
20230726,182700,664698070,12150,12150,12150,12150,0
|
|
20230726,182600,664698070,12150,12150,12150,12150,0
|
|
20230726,182500,664698070,12150,12150,12150,12150,0
|
|
20230726,182400,664698070,12150,12150,12150,12150,0
|
|
20230726,182300,664698070,12150,12150,12150,12150,0
|
|
20230726,182200,664698070,12150,12150,12150,12150,0
|
|
20230726,182100,664698070,12150,12150,12150,12150,0
|
|
20230726,182000,664698070,12150,12150,12150,12150,0
|
|
20230726,181900,664698070,12150,12150,12150,12150,3961
|
|
20230726,181800,664698070,12150,12150,12150,12150,0
|
|
20230726,181700,664698070,12150,12150,12150,12150,0
|
|
20230726,181600,664698070,12150,12150,12150,12150,0
|
|
20230726,181500,664698070,12150,12150,12150,12150,0
|
|
20230726,181400,664698070,12150,12150,12150,12150,0
|
|
20230726,181300,664698070,12150,12150,12150,12150,0
|
|
20230726,181200,664698070,12150,12150,12150,12150,0
|
|
20230726,181100,664698070,12150,12150,12150,12150,0
|
|
20230726,181000,664698070,12150,12150,12150,12150,0
|
|
20230726,180900,664698070,12150,12150,12150,12150,0
|
|
20230726,180800,664698070,12150,12150,12150,12150,0
|
|
20230726,180700,664698070,12150,12150,12150,12150,0
|
|
20230726,180600,664698070,12150,12150,12150,12150,0
|
|
20230726,180500,664698070,12150,12150,12150,12150,0
|
|
20230726,180400,664698070,12150,12150,12150,12150,0
|
|
20230726,180300,664698070,12150,12150,12150,12150,0
|
|
20230726,180200,664698070,12150,12150,12150,12150,0
|
|
20230726,180100,664698070,12150,12150,12150,12150,0
|
|
20230726,180000,664698070,12150,12150,12150,12150,0
|
|
20230726,175900,664698070,12150,12150,12150,12150,0
|
|
20230726,175800,664698070,12150,12150,12150,12150,0
|
|
20230726,175700,664698070,12150,12150,12150,12150,0
|
|
20230726,175600,664698070,12150,12150,12150,12150,0
|
|
20230726,175500,664698070,12150,12150,12150,12150,0
|
|
20230726,175400,664698070,12150,12150,12150,12150,0
|
|
20230726,175300,664698070,12150,12150,12150,12150,0
|
|
20230726,175200,664698070,12150,12150,12150,12150,0
|
|
20230726,175100,664698070,12150,12150,12150,12150,0
|
|
20230726,175000,664698070,12150,12150,12150,12150,0
|
|
20230726,174900,664698070,12150,12150,12150,12150,3961
|
|
20230726,174800,664698070,12150,12150,12150,12150,0
|
|
20230726,174700,664698070,12150,12150,12150,12150,0
|
|
20230726,174600,664698070,12150,12150,12150,12150,0
|
|
20230726,174500,664698070,12150,12150,12150,12150,0
|
|
20230726,174400,664698070,12150,12150,12150,12150,0
|
|
20230726,174300,664698070,12150,12150,12150,12150,0
|
|
20230726,174200,664698070,12150,12150,12150,12150,0
|
|
20230726,174100,664698070,12150,12150,12150,12150,0
|
|
20230726,174000,664698070,12150,12150,12150,12150,0
|
|
20230726,173900,664698070,12150,12150,12150,12150,0
|
|
20230726,173800,664698070,12150,12150,12150,12150,0
|
|
20230726,173700,664698070,12150,12150,12150,12150,0
|
|
20230726,173600,664698070,12150,12150,12150,12150,0
|
|
20230726,173500,664698070,12150,12150,12150,12150,0
|
|
20230726,173400,664698070,12150,12150,12150,12150,0
|
|
20230726,173300,664698070,12150,12150,12150,12150,0
|
|
20230726,173200,664698070,12150,12150,12150,12150,0
|
|
20230726,173100,664698070,12150,12150,12150,12150,0
|
|
20230726,173000,664698070,12150,12150,12150,12150,0
|
|
20230726,172900,664698070,12150,12150,12150,12150,0
|
|
20230726,172800,664698070,12150,12150,12150,12150,0
|
|
20230726,172700,664698070,12150,12150,12150,12150,0
|
|
20230726,172600,664698070,12150,12150,12150,12150,0
|
|
20230726,172500,664698070,12150,12150,12150,12150,0
|
|
20230726,172400,664698070,12150,12150,12150,12150,0
|
|
20230726,172300,664698070,12150,12150,12150,12150,0
|
|
20230726,172200,664698070,12150,12150,12150,12150,0
|
|
20230726,172100,664698070,12150,12150,12150,12150,0
|
|
20230726,172000,664698070,12150,12150,12150,12150,0
|
|
20230726,171900,664698070,12150,12150,12150,12150,3961
|
|
20230726,171800,664698070,12150,12150,12150,12150,0
|
|
20230726,171700,664698070,12150,12150,12150,12150,0
|
|
20230726,171600,664698070,12150,12150,12150,12150,0
|
|
20230726,171500,664698070,12150,12150,12150,12150,0
|
|
20230726,171400,664698070,12150,12150,12150,12150,0
|
|
20230726,171300,664698070,12150,12150,12150,12150,0
|
|
20230726,171200,664698070,12150,12150,12150,12150,0
|
|
20230726,171100,664698070,12150,12150,12150,12150,0
|
|
20230726,171000,664698070,12150,12150,12150,12150,0
|
|
20230726,170900,664698070,12150,12150,12150,12150,0
|
|
20230726,170800,664698070,12150,12150,12150,12150,0
|
|
20230726,170700,664698070,12150,12150,12150,12150,0
|
|
20230726,170600,664698070,12150,12150,12150,12150,0
|
|
20230726,170500,664698070,12150,12150,12150,12150,0
|
|
20230726,170400,664698070,12150,12150,12150,12150,0
|
|
20230726,170300,664698070,12150,12150,12150,12150,0
|
|
20230726,170200,664698070,12150,12150,12150,12150,0
|
|
20230726,170100,664698070,12150,12150,12150,12150,0
|
|
20230726,170000,664698070,12150,12150,12150,12150,0
|
|
20230726,165900,664698070,12150,12150,12150,12150,0
|
|
20230726,165800,664698070,12150,12150,12150,12150,0
|
|
20230726,165700,664698070,12150,12150,12150,12150,0
|
|
20230726,165600,664698070,12150,12150,12150,12150,0
|
|
20230726,165500,664698070,12150,12150,12150,12150,0
|
|
20230726,165400,664698070,12150,12150,12150,12150,0
|
|
20230726,165300,664698070,12150,12150,12150,12150,0
|
|
20230726,165200,664698070,12150,12150,12150,12150,0
|
|
20230726,165100,664698070,12150,12150,12150,12150,0
|
|
20230726,165000,664698070,12150,12150,12150,12150,0
|
|
20230726,164900,664698070,12150,12150,12150,12150,3961
|
|
20230726,164800,664698070,12150,12150,12150,12150,0
|
|
20230726,164700,664698070,12150,12150,12150,12150,0
|
|
20230726,164600,664698070,12150,12150,12150,12150,0
|
|
20230726,164500,664698070,12150,12150,12150,12150,0
|
|
20230726,164400,664698070,12150,12150,12150,12150,0
|
|
20230726,164300,664698070,12150,12150,12150,12150,0
|
|
20230726,164200,664698070,12150,12150,12150,12150,0
|
|
20230726,164100,664698070,12150,12150,12150,12150,0
|
|
20230726,164000,664698070,12150,12150,12150,12150,0
|
|
20230726,163900,664698070,12150,12150,12150,12150,0
|
|
20230726,163800,664698070,12150,12150,12150,12150,0
|
|
20230726,163700,664698070,12150,12150,12150,12150,0
|
|
20230726,163600,664698070,12150,12150,12150,12150,0
|
|
20230726,163500,664698070,12150,12150,12150,12150,0
|
|
20230726,163400,664698070,12150,12150,12150,12150,0
|
|
20230726,163300,664698070,12150,12150,12150,12150,0
|
|
20230726,163200,664698070,12150,12150,12150,12150,0
|
|
20230726,163100,664698070,12150,12150,12150,12150,0
|
|
20230726,163000,664698070,12150,12150,12150,12150,0
|
|
20230726,162900,664698070,12150,12150,12150,12150,0
|
|
20230726,162800,664698070,12150,12150,12150,12150,0
|
|
20230726,162700,664698070,12150,12150,12150,12150,0
|
|
20230726,162600,664698070,12150,12150,12150,12150,0
|
|
20230726,162500,664698070,12150,12150,12150,12150,0
|
|
20230726,162400,664698070,12150,12150,12150,12150,0
|
|
20230726,162300,664698070,12150,12150,12150,12150,0
|
|
20230726,162200,664698070,12150,12150,12150,12150,0
|
|
20230726,162100,664698070,12150,12150,12150,12150,0
|
|
20230726,162000,664698070,12150,12150,12150,12150,0
|
|
20230726,161900,664698070,12150,12150,12150,12150,3961
|
|
20230726,161800,664698070,12150,12150,12150,12150,0
|
|
20230726,161700,664698070,12150,12150,12150,12150,0
|
|
20230726,161600,664698070,12150,12150,12150,12150,0
|
|
20230726,161500,664698070,12150,12150,12150,12150,0
|
|
20230726,161400,664698070,12150,12150,12150,12150,0
|
|
20230726,161300,664698070,12150,12150,12150,12150,0
|
|
20230726,161200,664698070,12150,12150,12150,12150,0
|
|
20230726,161100,664698070,12150,12150,12150,12150,0
|
|
20230726,161000,664698070,12150,12150,12150,12150,0
|
|
20230726,160900,664698070,12150,12150,12150,12150,0
|
|
20230726,160800,664698070,12150,12150,12150,12150,0
|
|
20230726,160700,664698070,12150,12150,12150,12150,0
|
|
20230726,160600,664698070,12150,12150,12150,12150,0
|
|
20230726,160500,664698070,12150,12150,12150,12150,0
|
|
20230726,160400,664698070,12150,12150,12150,12150,0
|
|
20230726,160300,664698070,12150,12150,12150,12150,0
|
|
20230726,160200,664698070,12150,12150,12150,12150,0
|
|
20230726,160100,664698070,12150,12150,12150,12150,0
|
|
20230726,160000,664698070,12150,12150,12150,12150,0
|
|
20230726,155900,664698070,12150,12150,12150,12150,0
|
|
20230726,155800,664698070,12150,12150,12150,12150,0
|
|
20230726,155700,664698070,12150,12150,12150,12150,0
|
|
20230726,155600,664698070,12150,12150,12150,12150,0
|
|
20230726,155500,664698070,12150,12150,12150,12150,0
|
|
20230726,155400,664698070,12150,12150,12150,12150,0
|
|
20230726,155300,664698070,12150,12150,12150,12150,0
|
|
20230726,155200,664698070,12150,12150,12150,12150,0
|
|
20230726,155100,664698070,12150,12150,12150,12150,0
|
|
20230726,155000,664698070,12150,12150,12150,12150,0
|
|
20230726,154900,664698070,12150,12150,12150,12150,3961
|
|
20230726,154800,664698070,12150,12150,12150,12150,0
|
|
20230726,154700,664698070,12150,12150,12150,12150,0
|
|
20230726,154600,664698070,12150,12150,12150,12150,0
|
|
20230726,154500,664698070,12150,12150,12150,12150,0
|
|
20230726,154400,664698070,12150,12150,12150,12150,0
|
|
20230726,154300,664698070,12150,12150,12150,12150,0
|
|
20230726,154200,664698070,12150,12150,12150,12150,0
|
|
20230726,154100,664698070,12150,12150,12150,12150,0
|
|
20230726,154000,664698070,12150,12150,12150,12150,0
|
|
20230726,153900,664698070,12150,12150,12150,12150,0
|
|
20230726,153800,664698070,12150,12150,12150,12150,0
|
|
20230726,153700,664698070,12150,12150,12150,12150,0
|
|
20230726,153600,664698070,12150,12150,12150,12150,0
|
|
20230726,153500,664698070,12150,12150,12150,12150,0
|
|
20230726,153400,664698070,12150,12150,12150,12150,0
|
|
20230726,153300,664698070,12150,12150,12150,12150,0
|
|
20230726,153200,664698070,12150,12150,12150,12150,0
|
|
20230726,153100,664698070,12150,12150,12150,12150,0
|
|
20230726,153000,664698070,12150,12150,12150,12150,3961
|
|
20230726,152900,616571920,12220,12220,12220,12220,0
|
|
20230726,152800,616571920,12220,12220,12220,12220,0
|
|
20230726,152700,616571920,12220,12220,12220,12220,0
|
|
20230726,152600,616571920,12220,12220,12220,12220,0
|
|
20230726,152500,616571920,12220,12220,12220,12220,0
|
|
20230726,152400,616571920,12220,12220,12220,12220,0
|
|
20230726,152300,616571920,12220,12220,12220,12220,0
|
|
20230726,152200,616571920,12220,12220,12220,12220,0
|
|
20230726,152100,616571920,12220,12220,12220,12220,0
|
|
20230726,152000,616571920,12220,12220,12220,12220,0
|
|
20230726,151900,616571920,12220,12220,12220,12220,0
|
|
20230726,151800,616571920,12220,12220,12220,12220,0
|
|
20230726,151700,616571920,12220,12220,12220,12220,0
|
|
20230726,151600,616571920,12220,12220,12220,12220,0
|
|
20230726,151500,616571920,12220,12220,12220,12220,0
|
|
20230726,151400,616571920,12220,12220,12220,12220,0
|
|
20230726,151300,616571920,12220,12220,12220,12220,0
|
|
20230726,151200,616571920,12220,12220,12220,12220,0
|
|
20230726,151100,616571920,12220,12170,12220,12170,38
|
|
20230726,151000,616108060,12160,12160,12160,12160,0
|
|
20230726,150900,616108060,12160,12160,12160,12160,0
|
|
20230726,150800,616108060,12160,12160,12160,12160,0
|
|
20230726,150700,616108060,12160,12160,12160,12160,0
|
|
20230726,150600,616108060,12160,12200,12200,12160,100
|
|
20230726,150500,614891580,12200,12190,12200,12190,7
|
|
20230726,150400,614806190,12170,12170,12170,12170,0
|
|
20230726,150300,614806190,12170,12200,12200,12170,84
|
|
20230726,150200,613783840,12200,12200,12200,12200,0
|
|
20230726,150100,613783840,12200,12200,12200,12200,9
|
|
20230726,150000,613674040,12200,12200,12200,12200,0
|
|
20230726,145900,613674040,12200,12200,12200,12200,0
|
|
20230726,145800,613674040,12200,12200,12200,12200,8
|
|
20230726,145700,613576440,12200,12200,12200,12200,0
|
|
20230726,145600,613576440,12200,12200,12200,12200,0
|
|
20230726,145500,613576440,12200,12170,12200,12170,51
|
|
20230726,145400,612955740,12230,12230,12230,12230,0
|
|
20230726,145300,612955740,12230,12230,12230,12230,0
|
|
20230726,145200,612955740,12230,12230,12230,12230,0
|
|
20230726,145100,612955740,12230,12230,12230,12230,0
|
|
20230726,145000,612955740,12230,12230,12230,12230,0
|
|
20230726,144900,612955740,12230,12230,12230,12230,20
|
|
20230726,144800,612711140,12230,12230,12230,12230,0
|
|
20230726,144700,612711140,12230,12230,12230,12230,0
|
|
20230726,144600,612711140,12230,12230,12230,12230,1
|
|
20230726,144500,612698910,12180,12180,12180,12180,0
|
|
20230726,144400,612698910,12180,12180,12180,12180,0
|
|
20230726,144300,612698910,12180,12180,12180,12180,0
|
|
20230726,144200,612698910,12180,12180,12180,12180,0
|
|
20230726,144100,612698910,12180,12180,12180,12180,0
|
|
20230726,144000,612698910,12180,12180,12180,12180,0
|
|
20230726,143900,612698910,12180,12180,12180,12180,0
|
|
20230726,143800,612698910,12180,12180,12180,12180,0
|
|
20230726,143700,612698910,12180,12180,12180,12180,433
|
|
20230726,143600,607424970,12180,12180,12180,12180,0
|
|
20230726,143500,607424970,12180,12180,12180,12180,0
|
|
20230726,143400,607424970,12180,12180,12180,12180,17
|
|
20230726,143300,607217910,12180,12180,12180,12180,9
|
|
20230726,143200,607108290,12180,12190,12190,12180,31
|
|
20230726,143100,606730610,12210,12210,12210,12210,0
|
|
20230726,143000,606730610,12210,12210,12210,12210,0
|
|
20230726,142900,606730610,12210,12210,12210,12210,0
|
|
20230726,142800,606730610,12210,12210,12210,12210,0
|
|
20230726,142700,606730610,12210,12210,12210,12210,50
|
|
20230726,142600,606120110,12240,12240,12240,12240,0
|
|
20230726,142500,606120110,12240,12240,12240,12240,0
|
|
20230726,142400,606120110,12240,12240,12240,12240,0
|
|
20230726,142300,606120110,12240,12240,12240,12240,0
|
|
20230726,142200,606120110,12240,12240,12240,12240,0
|
|
20230726,142100,606120110,12240,12240,12240,12240,19
|
|
20230726,142000,605887550,12240,12240,12240,12240,0
|
|
20230726,141900,605887550,12240,12240,12240,12240,3
|
|
20230726,141800,605850830,12160,12160,12160,12160,0
|
|
20230726,141700,605850830,12160,12190,12200,12160,194
|
|
20230726,141600,603484310,12190,12190,12190,12190,0
|
|
20230726,141500,603484310,12190,12200,12200,12190,51
|
|
20230726,141400,602862120,12200,12200,12200,12200,0
|
|
20230726,141300,602862120,12200,12200,12200,12200,0
|
|
20230726,141200,602862120,12200,12200,12200,12200,0
|
|
20230726,141100,602862120,12200,12200,12200,12200,1
|
|
20230726,141000,602849920,12170,12170,12170,12170,0
|
|
20230726,140900,602849920,12170,12170,12170,12170,0
|
|
20230726,140800,602849920,12170,12170,12170,12170,0
|
|
20230726,140700,602849920,12170,12170,12170,12170,0
|
|
20230726,140600,602849920,12170,12170,12170,12170,104
|
|
20230726,140500,601584240,12250,12230,12250,12230,5
|
|
20230726,140400,601523030,12250,12200,12250,12200,118
|
|
20230726,140300,600083190,12250,12170,12250,12170,6
|
|
20230726,140200,600009890,12250,12250,12250,12250,0
|
|
20230726,140100,600009890,12250,12250,12250,12250,0
|
|
20230726,140000,600009890,12250,12110,12250,12110,134
|
|
20230726,135900,598384350,12110,12110,12110,12110,100
|
|
20230726,135800,597173350,12110,12110,12110,12110,25
|
|
20230726,135700,596870600,12130,12130,12130,12130,32
|
|
20230726,135600,596482440,12140,12140,12140,12140,30
|
|
20230726,135500,596118240,12220,12210,12220,12210,20
|
|
20230726,135400,595873860,12220,12220,12220,12220,0
|
|
20230726,135300,595873860,12220,12220,12220,12220,81
|
|
20230726,135200,594884040,12220,12220,12220,12220,80
|
|
20230726,135100,593906440,12220,12220,12220,12220,0
|
|
20230726,135000,593906440,12220,12220,12220,12220,0
|
|
20230726,134900,593906440,12220,12220,12220,12220,0
|
|
20230726,134800,593906440,12220,12140,12220,12140,101
|
|
20230726,134700,592680140,12230,12230,12230,12230,0
|
|
20230726,134600,592680140,12230,12230,12230,12230,0
|
|
20230726,134500,592680140,12230,12190,12230,12190,301
|
|
20230726,134400,589005470,12180,12180,12180,12180,48
|
|
20230726,134300,588420830,12110,12110,12110,12110,22
|
|
20230726,134200,588154410,12150,12150,12150,12150,0
|
|
20230726,134100,588154410,12150,12180,12180,12150,1313
|
|
20230726,134000,572197960,12190,12190,12190,12190,0
|
|
20230726,133900,572197960,12190,12220,12220,12190,280
|
|
20230726,133800,568782950,12200,12200,12200,12200,0
|
|
20230726,133700,568782950,12200,12200,12200,12200,0
|
|
20230726,133600,568782950,12200,12200,12200,12200,0
|
|
20230726,133500,568782950,12200,12210,12210,12200,214
|
|
20230726,133400,566170730,12240,12240,12240,12240,0
|
|
20230726,133300,566170730,12240,12240,12240,12240,0
|
|
20230726,133200,566170730,12240,12240,12240,12240,0
|
|
20230726,133100,566170730,12240,12240,12240,12240,222
|
|
20230726,133000,563453450,12240,12220,12240,12220,104
|
|
20230726,132900,562181690,12220,12220,12220,12220,0
|
|
20230726,132800,562181690,12220,12220,12220,12220,1
|
|
20230726,132700,562169470,12210,12210,12210,12210,0
|
|
20230726,132600,562169470,12210,12210,12210,12210,20
|
|
20230726,132500,561925270,12240,12240,12240,12240,257
|
|
20230726,132400,558779590,12240,12220,12240,12220,292
|
|
20230726,132300,555208140,12230,12230,12230,12230,0
|
|
20230726,132200,555208140,12230,12210,12230,12210,262
|
|
20230726,132100,552006590,12200,12180,12200,12180,213
|
|
20230726,132000,549410120,12170,12160,12170,12160,212
|
|
20230726,131900,546831190,12150,12120,12150,12120,521
|
|
20230726,131800,540506060,12120,12120,12120,12120,0
|
|
20230726,131700,540506060,12120,12120,12120,12120,300
|
|
20230726,131600,536870060,12000,12000,12000,12000,0
|
|
20230726,131500,536870060,12000,12000,12000,12000,0
|
|
20230726,131400,536870060,12000,12070,12070,12000,3000
|
|
20230726,131300,500850560,12070,12070,12070,12070,58
|
|
20230726,131200,500150500,12080,12090,12090,12080,35
|
|
20230726,131100,499727560,12210,12210,12210,12210,0
|
|
20230726,131000,499727560,12210,12210,12210,12210,0
|
|
20230726,130900,499727560,12210,12210,12210,12210,0
|
|
20230726,130800,499727560,12210,12100,12210,12070,136
|
|
20230726,130700,498078130,12110,12150,12150,12110,148
|
|
20230726,130600,496284650,12250,12250,12250,12250,0
|
|
20230726,130500,496284650,12250,12250,12250,12250,0
|
|
20230726,130400,496284650,12250,12250,12250,12250,0
|
|
20230726,130300,496284650,12250,12200,12250,12200,1000
|
|
20230726,130200,484039920,12220,12220,12220,12220,0
|
|
20230726,130100,484039920,12220,12130,12220,12110,110
|
|
20230726,130000,482704990,12050,12100,12100,12050,2548
|
|
20230726,125900,451917320,12100,12150,12150,12100,1366
|
|
20230726,125800,435381810,12150,12220,12220,12150,2386
|
|
20230726,125700,406380560,12240,12240,12240,12240,0
|
|
20230726,125600,406380560,12240,12240,12240,12240,21
|
|
20230726,125500,406123520,12230,12230,12230,12230,9
|
|
20230726,125400,406013450,12230,12230,12230,12230,0
|
|
20230726,125300,406013450,12230,12230,12230,12230,1
|
|
20230726,125200,406001220,12220,12220,12220,12220,0
|
|
20230726,125100,406001220,12220,12220,12220,12220,0
|
|
20230726,125000,406001220,12220,12220,12220,12220,0
|
|
20230726,124900,406001220,12220,12220,12220,12220,0
|
|
20230726,124800,406001220,12220,12220,12220,12220,36
|
|
20230726,124700,405561300,12240,12240,12240,12240,0
|
|
20230726,124600,405561300,12240,12240,12240,12240,0
|
|
20230726,124500,405561300,12240,12240,12240,12240,0
|
|
20230726,124400,405561300,12240,12240,12240,12240,0
|
|
20230726,124300,405561300,12240,12240,12240,12240,0
|
|
20230726,124200,405561300,12240,12240,12240,12240,0
|
|
20230726,124100,405561300,12240,12240,12240,12240,0
|
|
20230726,124000,405561300,12240,12240,12240,12240,0
|
|
20230726,123900,405561300,12240,12240,12240,12240,0
|
|
20230726,123800,405561300,12240,12230,12240,12230,100
|
|
20230726,123700,404338120,12320,12320,12320,12320,0
|
|
20230726,123600,404338120,12320,12190,12320,12150,2239
|
|
20230726,123500,376984070,12200,12200,12200,12200,0
|
|
20230726,123400,376984070,12200,12210,12210,12190,1049
|
|
20230726,123300,364186260,12280,12280,12280,12280,0
|
|
20230726,123200,364186260,12280,12280,12280,12280,0
|
|
20230726,123100,364186260,12280,12280,12280,12280,0
|
|
20230726,123000,364186260,12280,12280,12280,12280,0
|
|
20230726,122900,364186260,12280,12280,12280,12280,0
|
|
20230726,122800,364186260,12280,12280,12280,12280,0
|
|
20230726,122700,364186260,12280,12280,12280,12280,0
|
|
20230726,122600,364186260,12280,12280,12280,12280,59
|
|
20230726,122500,363461740,12300,12230,12300,12230,1000
|
|
20230726,122400,351164610,12250,12250,12250,12250,0
|
|
20230726,122300,351164610,12250,12250,12250,12250,0
|
|
20230726,122200,351164610,12250,12240,12250,12240,200
|
|
20230726,122100,348714750,12250,12250,12250,12250,0
|
|
20230726,122000,348714750,12250,12250,12250,12250,44
|
|
20230726,121900,348175750,12180,12180,12180,12180,63
|
|
20230726,121800,347408410,12260,12190,12260,12190,180
|
|
20230726,121700,345212950,12270,12260,12270,12260,26
|
|
20230726,121600,344894090,12270,12270,12270,12270,121
|
|
20230726,121500,343409420,12290,12290,12290,12290,0
|
|
20230726,121400,343409420,12290,12290,12290,12290,56
|
|
20230726,121300,342721180,12300,12300,12300,12300,0
|
|
20230726,121200,342721180,12300,12300,12300,12300,0
|
|
20230726,121100,342721180,12300,12300,12300,12300,0
|
|
20230726,121000,342721180,12300,12300,12300,12300,50
|
|
20230726,120900,342106180,12300,12300,12300,12300,1
|
|
20230726,120800,342093880,12270,12270,12270,12270,11
|
|
20230726,120700,341958910,12300,12300,12300,12300,0
|
|
20230726,120600,341958910,12300,12300,12300,12300,0
|
|
20230726,120500,341958910,12300,12300,12300,12300,0
|
|
20230726,120400,341958910,12300,12300,12300,12300,0
|
|
20230726,120300,341958910,12300,12300,12300,12300,0
|
|
20230726,120200,341958910,12300,12290,12300,12280,311
|
|
20230726,120100,338134330,12300,12300,12300,12300,0
|
|
20230726,120000,338134330,12300,12300,12300,12300,0
|
|
20230726,115900,338134330,12300,12300,12300,12300,0
|
|
20230726,115800,338134330,12300,12300,12300,12300,0
|
|
20230726,115700,338134330,12300,12300,12300,12300,0
|
|
20230726,115600,338134330,12300,12300,12300,12300,0
|
|
20230726,115500,338134330,12300,12300,12300,12300,0
|
|
20230726,115400,338134330,12300,12300,12300,12300,0
|
|
20230726,115300,338134330,12300,12300,12300,12300,0
|
|
20230726,115200,338134330,12300,12290,12300,12290,220
|
|
20230726,115100,335428430,12300,12300,12300,12300,0
|
|
20230726,115000,335428430,12300,12300,12300,12300,0
|
|
20230726,114900,335428430,12300,12240,12300,12240,598
|
|
20230726,114800,328089910,12240,12240,12240,12240,0
|
|
20230726,114700,328089910,12240,12210,12240,12210,268
|
|
20230726,114600,324811210,12200,12180,12200,12180,33
|
|
20230726,114500,324409030,12140,12160,12180,12140,169
|
|
20230726,114400,322356980,12150,12130,12150,12130,23
|
|
20230726,114300,322077560,12120,12120,12120,12120,0
|
|
20230726,114200,322077560,12120,12120,12120,12120,18
|
|
20230726,114100,321859400,12110,12110,12110,12110,31
|
|
20230726,114000,321483990,12100,12100,12100,12100,0
|
|
20230726,113900,321483990,12100,12100,12100,12100,14
|
|
20230726,113800,321314590,12090,12090,12090,12090,1
|
|
20230726,113700,321302500,12090,12090,12090,12090,0
|
|
20230726,113600,321302500,12090,12090,12090,12090,0
|
|
20230726,113500,321302500,12090,12090,12090,12090,70
|
|
20230726,113400,320456200,12090,12090,12090,12090,31
|
|
20230726,113300,320081410,12040,12040,12040,12040,0
|
|
20230726,113200,320081410,12040,12080,12090,12040,22
|
|
20230726,113100,319816440,12090,12090,12090,12090,0
|
|
20230726,113000,319816440,12090,12040,12090,12040,2
|
|
20230726,112900,319792310,12100,12100,12100,12100,0
|
|
20230726,112800,319792310,12100,12100,12100,12100,10
|
|
20230726,112700,319671310,12100,12100,12100,12100,0
|
|
20230726,112600,319671310,12100,12100,12100,12100,7
|
|
20230726,112500,319586610,12100,12100,12100,12100,0
|
|
20230726,112400,319586610,12100,12100,12100,12100,0
|
|
20230726,112300,319586610,12100,12100,12100,12100,0
|
|
20230726,112200,319586610,12100,12100,12100,12100,0
|
|
20230726,112100,319586610,12100,12100,12100,12100,40
|
|
20230726,112000,319102610,12000,12000,12000,12000,0
|
|
20230726,111900,319102610,12000,12000,12000,12000,0
|
|
20230726,111800,319102610,12000,12000,12000,12000,0
|
|
20230726,111700,319102610,12000,12000,12000,12000,118
|
|
20230726,111600,317686610,12000,12050,12050,12000,241
|
|
20230726,111500,314790260,12060,12090,12090,12060,283
|
|
20230726,111400,311374700,12070,12070,12070,12070,0
|
|
20230726,111300,311374700,12070,12070,12070,12070,0
|
|
20230726,111200,311374700,12070,12070,12070,12070,20
|
|
20230726,111100,311133300,12060,12060,12060,12060,0
|
|
20230726,111000,311133300,12060,12060,12060,12060,100
|
|
20230726,110900,309927300,12050,12050,12050,12050,0
|
|
20230726,110800,309927300,12050,12050,12050,12050,0
|
|
20230726,110700,309927300,12050,12050,12050,12050,0
|
|
20230726,110600,309927300,12050,12050,12050,12050,0
|
|
20230726,110500,309927300,12050,12050,12050,12050,0
|
|
20230726,110400,309927300,12050,12050,12050,12050,374
|
|
20230726,110300,305420600,12050,12050,12050,12050,0
|
|
20230726,110200,305420600,12050,12050,12050,12050,0
|
|
20230726,110100,305420600,12050,12050,12050,12050,126
|
|
20230726,110000,303902300,12060,12060,12060,12060,2
|
|
20230726,105900,303878180,12060,12060,12060,12060,18
|
|
20230726,105800,303661100,12060,12060,12060,12060,31
|
|
20230726,105700,303287240,12060,12060,12060,12060,469
|
|
20230726,105600,297631100,12110,12110,12110,12110,2
|
|
20230726,105500,297606880,12040,12110,12110,12040,144
|
|
20230726,105400,295870460,12040,12060,12060,12040,432
|
|
20230726,105300,290661060,12060,12060,12060,12060,500
|
|
20230726,105200,284631060,12120,12130,12130,12060,503
|
|
20230726,105100,278564000,12130,12130,12130,12130,0
|
|
20230726,105000,278564000,12130,12020,12130,12020,1188
|
|
20230726,104900,264272230,11910,11930,11930,11910,67
|
|
20230726,104800,263473630,12010,12010,12010,12010,1
|
|
20230726,104700,263461620,12030,11930,12030,11900,1285
|
|
20230726,104600,248088510,11930,11990,11990,11930,85
|
|
20230726,104500,247073500,12000,12030,12030,12000,451
|
|
20230726,104400,241660250,12020,12030,12030,12020,2085
|
|
20230726,104300,216597140,12030,12030,12030,12030,0
|
|
20230726,104200,216597140,12030,12030,12030,12030,22
|
|
20230726,104100,216332480,12020,12090,12160,12020,571
|
|
20230726,104000,209464630,12100,12100,12100,12100,96
|
|
20230726,103900,208303030,12100,12120,12130,12100,495
|
|
20230726,103800,202309480,12160,12160,12160,12120,4
|
|
20230726,103700,202260920,12120,12160,12160,12120,432
|
|
20230726,103600,197013480,12170,12170,12170,12170,39
|
|
20230726,103500,196538850,12270,12270,12270,12270,0
|
|
20230726,103400,196538850,12270,12270,12270,12270,0
|
|
20230726,103300,196538850,12270,12260,12270,12180,361
|
|
20230726,103200,192140940,12180,12180,12190,12180,310
|
|
20230726,103100,188365080,12180,12200,12200,12180,240
|
|
20230726,103000,185438900,12200,12210,12210,12200,300
|
|
20230726,102900,181778440,12210,12270,12270,12210,542
|
|
20230726,102800,175143610,12280,12300,12300,12280,36
|
|
20230726,102700,174700830,12260,12280,12280,12260,194
|
|
20230726,102600,172319890,12280,12280,12280,12280,151
|
|
20230726,102500,170465610,12280,12280,12280,12280,58
|
|
20230726,102400,169753370,12280,12280,12280,12280,84
|
|
20230726,102300,168721850,12280,12280,12280,12280,20
|
|
20230726,102200,168476250,12290,12290,12290,12290,0
|
|
20230726,102100,168476250,12290,12290,12290,12290,0
|
|
20230726,102000,168476250,12290,12290,12290,12290,0
|
|
20230726,101900,168476250,12290,12290,12290,12290,0
|
|
20230726,101800,168476250,12290,12290,12290,12290,0
|
|
20230726,101700,168476250,12290,12290,12290,12290,0
|
|
20230726,101600,168476250,12290,12290,12290,12290,0
|
|
20230726,101500,168476250,12290,12290,12300,12290,2070
|
|
20230726,101400,143034660,12290,12280,12290,12280,59
|
|
20230726,101300,142309650,12290,12220,12290,12220,61
|
|
20230726,101200,141560680,12180,12230,12230,12180,111
|
|
20230726,101100,140208150,12180,12150,12180,12080,816
|
|
20230726,101000,130328810,12150,12190,12300,12150,506
|
|
20230726,100900,124157370,12190,12320,12320,12190,259
|
|
20230726,100800,120997420,12210,12200,12330,12200,134
|
|
20230726,100700,119360490,12300,12300,12300,12300,120
|
|
20230726,100600,117884490,12210,12210,12210,12210,0
|
|
20230726,100500,117884490,12210,12210,12210,12210,48
|
|
20230726,100400,117298410,12210,12220,12220,12210,20
|
|
20230726,100300,117054050,12230,12240,12240,12230,83
|
|
20230726,100200,116038600,12350,12270,12350,12250,332
|
|
20230726,100100,111967290,12270,12270,12270,12270,82
|
|
20230726,100000,110961150,12280,12290,12290,12280,63
|
|
20230726,095900,110186930,12390,12390,12390,12390,1
|
|
20230726,095800,110174540,12290,12340,12340,12290,1873
|
|
20230726,095700,87129240,12340,12350,12350,12340,266
|
|
20230726,095600,83845890,12380,12380,12380,12380,60
|
|
20230726,095500,83103090,12400,12400,12400,12400,0
|
|
20230726,095400,83103090,12400,12400,12400,12400,0
|
|
20230726,095300,83103090,12400,12400,12400,12400,0
|
|
20230726,095200,83103090,12400,12400,12400,12400,0
|
|
20230726,095100,83103090,12400,12400,12400,12400,0
|
|
20230726,095000,83103090,12400,12380,12410,12380,3
|
|
20230726,094900,83065900,12350,12350,12350,12350,232
|
|
20230726,094800,80200700,12390,12390,12390,12390,41
|
|
20230726,094700,79692710,12360,12360,12360,12360,0
|
|
20230726,094600,79692710,12360,12360,12360,12360,0
|
|
20230726,094500,79692710,12360,12360,12360,12360,175
|
|
20230726,094400,77529710,12400,12400,12400,12400,0
|
|
20230726,094300,77529710,12400,12400,12400,12400,0
|
|
20230726,094200,77529710,12400,12410,12410,12400,2029
|
|
20230726,094100,52369310,12410,12430,12430,12410,240
|
|
20230726,094000,49390350,12420,12420,12420,12420,4
|
|
20230726,093900,49340670,12430,12430,12430,12430,40
|
|
20230726,093800,48843470,12430,12430,12430,12430,21
|
|
20230726,093700,48582440,12410,12410,12410,12410,0
|
|
20230726,093600,48582440,12410,12410,12410,12410,51
|
|
20230726,093500,47949530,12450,12450,12450,12450,149
|
|
20230726,093400,46094480,12450,12400,12450,12400,251
|
|
20230726,093300,42972280,12400,12400,12400,12400,2
|
|
20230726,093200,42947480,12400,12400,12400,12400,2
|
|
20230726,093100,42922680,12400,12400,12400,12400,0
|
|
20230726,093000,42922680,12400,12400,12400,12400,2000
|
|
20230726,092900,18122680,12400,12400,12400,12400,49
|
|
20230726,092800,17515080,12400,12350,12400,12350,63
|
|
20230726,092700,16736460,12350,12360,12360,12350,49
|
|
20230726,092600,16131260,12360,12360,12360,12360,0
|
|
20230726,092500,16131260,12360,12360,12360,12360,0
|
|
20230726,092400,16131260,12360,12360,12360,12360,8
|
|
20230726,092300,16032380,12370,12370,12370,12370,5
|
|
20230726,092200,15970530,12440,12440,12440,12440,0
|
|
20230726,092100,15970530,12440,12390,12440,12380,14
|
|
20230726,092000,15796810,12400,12440,12450,12400,71
|
|
20230726,091900,14914920,12500,12490,12500,12490,3
|
|
20230726,091800,14877440,12490,12490,12490,12490,2
|
|
20230726,091700,14852460,12480,12400,12480,12400,116
|
|
20230726,091600,13413950,12400,12390,12400,12370,177
|
|
20230726,091500,11220130,12390,12380,12390,12380,127
|
|
20230726,091400,9647730,12390,12390,12450,12390,126
|
|
20230726,091300,8086530,12470,12470,12470,12470,0
|
|
20230726,091200,8086530,12470,12460,12470,12460,39
|
|
20230726,091100,7600270,12510,12510,12510,12510,0
|
|
20230726,091000,7600270,12510,12510,12510,12510,0
|
|
20230726,090900,7600270,12510,12510,12510,12510,0
|
|
20230726,090800,7600270,12510,12510,12510,12510,0
|
|
20230726,090700,7600270,12510,12450,12530,12390,386
|
|
20230726,090600,2812450,12460,12480,12540,12460,60
|
|
20230726,090500,2063800,12490,12500,12500,12490,34
|
|
20230726,090400,1638820,12510,12520,12520,12510,19
|
|
20230726,090300,1401050,12530,12540,12540,12530,12
|
|
20230726,090200,1250610,12550,12590,12670,12550,24
|
|
20230726,090100,947230,12600,12620,12620,12600,3
|
|
20230726,090000,909400,12630,12650,12650,12630,72
|