586 lines
29 KiB
CSV
586 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,184300,9547300190,9460,9460,9460,9460,19426
|
|
20230726,184200,9547300190,9460,9460,9460,9460,0
|
|
20230726,184100,9547300190,9460,9460,9460,9460,0
|
|
20230726,184000,9547300190,9460,9460,9460,9460,0
|
|
20230726,183900,9547300190,9460,9460,9460,9460,0
|
|
20230726,183800,9547300190,9460,9460,9460,9460,0
|
|
20230726,183700,9547300190,9460,9460,9460,9460,0
|
|
20230726,183600,9547300190,9460,9460,9460,9460,0
|
|
20230726,183500,9547300190,9460,9460,9460,9460,0
|
|
20230726,183400,9547300190,9460,9460,9460,9460,0
|
|
20230726,183300,9547300190,9460,9460,9460,9460,0
|
|
20230726,183200,9547300190,9460,9460,9460,9460,0
|
|
20230726,183100,9547300190,9460,9460,9460,9460,0
|
|
20230726,183000,9547300190,9460,9460,9460,9460,0
|
|
20230726,182900,9547300190,9460,9460,9460,9460,0
|
|
20230726,182800,9547300190,9460,9460,9460,9460,0
|
|
20230726,182700,9547300190,9460,9460,9460,9460,0
|
|
20230726,182600,9547300190,9460,9460,9460,9460,0
|
|
20230726,182500,9547300190,9460,9460,9460,9460,0
|
|
20230726,182400,9547300190,9460,9460,9460,9460,0
|
|
20230726,182300,9547300190,9460,9460,9460,9460,0
|
|
20230726,182200,9547300190,9460,9460,9460,9460,0
|
|
20230726,182100,9547300190,9460,9460,9460,9460,0
|
|
20230726,182000,9547300190,9460,9460,9460,9460,0
|
|
20230726,181900,9547300190,9460,9460,9460,9460,0
|
|
20230726,181800,9547300190,9460,9460,9460,9460,0
|
|
20230726,181700,9547300190,9460,9460,9460,9460,0
|
|
20230726,181600,9547300190,9460,9460,9460,9460,0
|
|
20230726,181500,9547300190,9460,9460,9460,9460,0
|
|
20230726,181400,9547300190,9460,9460,9460,9460,0
|
|
20230726,181300,9547300190,9460,9460,9460,9460,19426
|
|
20230726,181200,9547300190,9460,9460,9460,9460,0
|
|
20230726,181100,9547300190,9460,9460,9460,9460,0
|
|
20230726,181000,9547300190,9460,9460,9460,9460,0
|
|
20230726,180900,9547300190,9460,9460,9460,9460,0
|
|
20230726,180800,9547300190,9460,9460,9460,9460,0
|
|
20230726,180700,9547300190,9460,9460,9460,9460,0
|
|
20230726,180600,9547300190,9460,9460,9460,9460,0
|
|
20230726,180500,9547300190,9460,9460,9460,9460,0
|
|
20230726,180400,9547300190,9460,9460,9460,9460,0
|
|
20230726,180300,9547300190,9460,9460,9460,9460,0
|
|
20230726,180200,9547300190,9460,9460,9460,9460,0
|
|
20230726,180100,9547300190,9460,9460,9460,9460,0
|
|
20230726,180000,9547300190,9460,9460,9460,9460,0
|
|
20230726,175900,9547300190,9460,9460,9460,9460,0
|
|
20230726,175800,9547300190,9460,9460,9460,9460,0
|
|
20230726,175700,9547300190,9460,9460,9460,9460,0
|
|
20230726,175600,9547300190,9460,9460,9460,9460,0
|
|
20230726,175500,9547300190,9460,9460,9460,9460,0
|
|
20230726,175400,9547300190,9460,9460,9460,9460,0
|
|
20230726,175300,9547300190,9460,9460,9460,9460,0
|
|
20230726,175200,9547300190,9460,9460,9460,9460,0
|
|
20230726,175100,9547300190,9460,9460,9460,9460,0
|
|
20230726,175000,9547300190,9460,9460,9460,9460,0
|
|
20230726,174900,9547300190,9460,9460,9460,9460,0
|
|
20230726,174800,9547300190,9460,9460,9460,9460,0
|
|
20230726,174700,9547300190,9460,9460,9460,9460,0
|
|
20230726,174600,9547300190,9460,9460,9460,9460,0
|
|
20230726,174500,9547300190,9460,9460,9460,9460,0
|
|
20230726,174400,9547300190,9460,9460,9460,9460,0
|
|
20230726,174300,9547300190,9460,9460,9460,9460,19426
|
|
20230726,174200,9547300190,9460,9460,9460,9460,0
|
|
20230726,174100,9547300190,9460,9460,9460,9460,0
|
|
20230726,174000,9547300190,9460,9460,9460,9460,0
|
|
20230726,173900,9547300190,9460,9460,9460,9460,0
|
|
20230726,173800,9547300190,9460,9460,9460,9460,0
|
|
20230726,173700,9547300190,9460,9460,9460,9460,0
|
|
20230726,173600,9547300190,9460,9460,9460,9460,0
|
|
20230726,173500,9547300190,9460,9460,9460,9460,0
|
|
20230726,173400,9547300190,9460,9460,9460,9460,0
|
|
20230726,173300,9547300190,9460,9460,9460,9460,0
|
|
20230726,173200,9547300190,9460,9460,9460,9460,0
|
|
20230726,173100,9547300190,9460,9460,9460,9460,0
|
|
20230726,173000,9547300190,9460,9460,9460,9460,0
|
|
20230726,172900,9547300190,9460,9460,9460,9460,0
|
|
20230726,172800,9547300190,9460,9460,9460,9460,0
|
|
20230726,172700,9547300190,9460,9460,9460,9460,0
|
|
20230726,172600,9547300190,9460,9460,9460,9460,0
|
|
20230726,172500,9547300190,9460,9460,9460,9460,0
|
|
20230726,172400,9547300190,9460,9460,9460,9460,0
|
|
20230726,172300,9547300190,9460,9460,9460,9460,0
|
|
20230726,172200,9547300190,9460,9460,9460,9460,0
|
|
20230726,172100,9547300190,9460,9460,9460,9460,0
|
|
20230726,172000,9547300190,9460,9460,9460,9460,0
|
|
20230726,171900,9547300190,9460,9460,9460,9460,0
|
|
20230726,171800,9547300190,9460,9460,9460,9460,0
|
|
20230726,171700,9547300190,9460,9460,9460,9460,0
|
|
20230726,171600,9547300190,9460,9460,9460,9460,0
|
|
20230726,171500,9547300190,9460,9460,9460,9460,0
|
|
20230726,171400,9547300190,9460,9460,9460,9460,0
|
|
20230726,171300,9547300190,9460,9460,9460,9460,19426
|
|
20230726,171200,9547300190,9460,9460,9460,9460,0
|
|
20230726,171100,9547300190,9460,9460,9460,9460,0
|
|
20230726,171000,9547300190,9460,9460,9460,9460,0
|
|
20230726,170900,9547300190,9460,9460,9460,9460,0
|
|
20230726,170800,9547300190,9460,9460,9460,9460,0
|
|
20230726,170700,9547300190,9460,9460,9460,9460,0
|
|
20230726,170600,9547300190,9460,9460,9460,9460,0
|
|
20230726,170500,9547300190,9460,9460,9460,9460,0
|
|
20230726,170400,9547300190,9460,9460,9460,9460,0
|
|
20230726,170300,9547300190,9460,9460,9460,9460,0
|
|
20230726,170200,9547300190,9460,9460,9460,9460,0
|
|
20230726,170100,9547300190,9460,9460,9460,9460,0
|
|
20230726,170000,9547300190,9460,9460,9460,9460,0
|
|
20230726,165900,9547300190,9460,9460,9460,9460,0
|
|
20230726,165800,9547300190,9460,9460,9460,9460,0
|
|
20230726,165700,9547300190,9460,9460,9460,9460,0
|
|
20230726,165600,9547300190,9460,9460,9460,9460,0
|
|
20230726,165500,9547300190,9460,9460,9460,9460,0
|
|
20230726,165400,9547300190,9460,9460,9460,9460,0
|
|
20230726,165300,9547300190,9460,9460,9460,9460,0
|
|
20230726,165200,9547300190,9460,9460,9460,9460,0
|
|
20230726,165100,9547300190,9460,9460,9460,9460,0
|
|
20230726,165000,9547300190,9460,9460,9460,9460,0
|
|
20230726,164900,9547300190,9460,9460,9460,9460,0
|
|
20230726,164800,9547300190,9460,9460,9460,9460,0
|
|
20230726,164700,9547300190,9460,9460,9460,9460,0
|
|
20230726,164600,9547300190,9460,9460,9460,9460,0
|
|
20230726,164500,9547300190,9460,9460,9460,9460,0
|
|
20230726,164400,9547300190,9460,9460,9460,9460,0
|
|
20230726,164300,9547300190,9460,9460,9460,9460,19426
|
|
20230726,164200,9547300190,9460,9460,9460,9460,0
|
|
20230726,164100,9547300190,9460,9460,9460,9460,0
|
|
20230726,164000,9547300190,9460,9460,9460,9460,0
|
|
20230726,163900,9547300190,9460,9460,9460,9460,0
|
|
20230726,163800,9547300190,9460,9460,9460,9460,0
|
|
20230726,163700,9547300190,9460,9460,9460,9460,0
|
|
20230726,163600,9547300190,9460,9460,9460,9460,0
|
|
20230726,163500,9547300190,9460,9460,9460,9460,0
|
|
20230726,163400,9547300190,9460,9460,9460,9460,0
|
|
20230726,163300,9547300190,9460,9460,9460,9460,0
|
|
20230726,163200,9547300190,9460,9460,9460,9460,0
|
|
20230726,163100,9547300190,9460,9460,9460,9460,0
|
|
20230726,163000,9547300190,9460,9460,9460,9460,0
|
|
20230726,162900,9547300190,9460,9460,9460,9460,0
|
|
20230726,162800,9547300190,9460,9460,9460,9460,0
|
|
20230726,162700,9547300190,9460,9460,9460,9460,0
|
|
20230726,162600,9547300190,9460,9460,9460,9460,0
|
|
20230726,162500,9547300190,9460,9460,9460,9460,0
|
|
20230726,162400,9547300190,9460,9460,9460,9460,0
|
|
20230726,162300,9547300190,9460,9460,9460,9460,0
|
|
20230726,162200,9547300190,9460,9460,9460,9460,0
|
|
20230726,162100,9547300190,9460,9460,9460,9460,0
|
|
20230726,162000,9547300190,9460,9460,9460,9460,0
|
|
20230726,161900,9547300190,9460,9460,9460,9460,0
|
|
20230726,161800,9547300190,9460,9460,9460,9460,0
|
|
20230726,161700,9547300190,9460,9460,9460,9460,0
|
|
20230726,161600,9547300190,9460,9460,9460,9460,0
|
|
20230726,161500,9547300190,9460,9460,9460,9460,0
|
|
20230726,161400,9547300190,9460,9460,9460,9460,0
|
|
20230726,161300,9547300190,9460,9460,9460,9460,19426
|
|
20230726,161200,9547300190,9460,9460,9460,9460,0
|
|
20230726,161100,9547300190,9460,9460,9460,9460,0
|
|
20230726,161000,9547300190,9460,9460,9460,9460,0
|
|
20230726,160900,9547300190,9460,9460,9460,9460,0
|
|
20230726,160800,9547300190,9460,9460,9460,9460,0
|
|
20230726,160700,9547300190,9460,9460,9460,9460,0
|
|
20230726,160600,9547300190,9460,9460,9460,9460,0
|
|
20230726,160500,9547300190,9460,9460,9460,9460,0
|
|
20230726,160400,9547300190,9460,9460,9460,9460,0
|
|
20230726,160300,9547300190,9460,9460,9460,9460,0
|
|
20230726,160200,9547300190,9460,9460,9460,9460,0
|
|
20230726,160100,9547300190,9460,9460,9460,9460,0
|
|
20230726,160000,9547300190,9460,9460,9460,9460,0
|
|
20230726,155900,9547300190,9460,9460,9460,9460,0
|
|
20230726,155800,9547300190,9460,9460,9460,9460,0
|
|
20230726,155700,9547300190,9460,9460,9460,9460,0
|
|
20230726,155600,9547300190,9460,9460,9460,9460,0
|
|
20230726,155500,9547300190,9460,9460,9460,9460,0
|
|
20230726,155400,9547300190,9460,9460,9460,9460,0
|
|
20230726,155300,9547300190,9460,9460,9460,9460,0
|
|
20230726,155200,9547300190,9460,9460,9460,9460,0
|
|
20230726,155100,9547300190,9460,9460,9460,9460,0
|
|
20230726,155000,9547300190,9460,9460,9460,9460,0
|
|
20230726,154900,9547300190,9460,9460,9460,9460,0
|
|
20230726,154800,9547300190,9460,9460,9460,9460,0
|
|
20230726,154700,9547300190,9460,9460,9460,9460,0
|
|
20230726,154600,9547300190,9460,9460,9460,9460,0
|
|
20230726,154500,9547300190,9460,9460,9460,9460,0
|
|
20230726,154400,9547300190,9460,9460,9460,9460,0
|
|
20230726,154300,9547300190,9460,9460,9460,9460,19426
|
|
20230726,154200,9547300190,9460,9460,9460,9460,0
|
|
20230726,154100,9547300190,9460,9460,9460,9460,0
|
|
20230726,154000,9547300190,9460,9460,9460,9460,0
|
|
20230726,153900,9547300190,9460,9460,9460,9460,0
|
|
20230726,153800,9547300190,9460,9460,9460,9460,0
|
|
20230726,153700,9547300190,9460,9460,9460,9460,0
|
|
20230726,153600,9547300190,9460,9460,9460,9460,0
|
|
20230726,153500,9547300190,9460,9460,9460,9460,0
|
|
20230726,153400,9547300190,9460,9460,9460,9460,0
|
|
20230726,153300,9547300190,9460,9460,9460,9460,0
|
|
20230726,153200,9547300190,9460,9460,9460,9460,0
|
|
20230726,153100,9547300190,9460,9460,9460,9460,0
|
|
20230726,153000,9547300190,9460,9460,9460,9460,19426
|
|
20230726,152900,9363530230,9460,9460,9460,9460,0
|
|
20230726,152800,9363530230,9460,9460,9460,9460,0
|
|
20230726,152700,9363530230,9460,9460,9460,9460,0
|
|
20230726,152600,9363530230,9460,9460,9460,9460,0
|
|
20230726,152500,9363530230,9460,9460,9460,9460,0
|
|
20230726,152400,9363530230,9460,9460,9460,9460,0
|
|
20230726,152300,9363530230,9460,9460,9460,9460,0
|
|
20230726,152200,9363530230,9460,9460,9460,9460,0
|
|
20230726,152100,9363530230,9460,9460,9460,9460,0
|
|
20230726,152000,9363530230,9460,9460,9460,9460,0
|
|
20230726,151900,9363530230,9460,9410,9460,9400,4008
|
|
20230726,151800,9325776710,9410,9420,9420,9410,3664
|
|
20230726,151700,9291296500,9430,9400,9430,9400,1124
|
|
20230726,151600,9280713660,9410,9420,9430,9410,777
|
|
20230726,151500,9273399810,9400,9400,9410,9400,2258
|
|
20230726,151400,9252169470,9400,9380,9400,9370,4882
|
|
20230726,151300,9206332560,9370,9360,9380,9360,1097
|
|
20230726,151200,9196059200,9360,9340,9370,9340,3118
|
|
20230726,151100,9166880060,9340,9330,9340,9320,1959
|
|
20230726,151000,9148595100,9340,9340,9340,9310,2398
|
|
20230726,150900,9126239190,9350,9320,9350,9320,1850
|
|
20230726,150800,9108980650,9320,9340,9340,9310,4390
|
|
20230726,150700,9068073010,9320,9330,9350,9320,7864
|
|
20230726,150600,8994660110,9340,9360,9360,9340,2790
|
|
20230726,150500,8968573340,9350,9360,9360,9350,3463
|
|
20230726,150400,8936164140,9350,9380,9380,9350,3783
|
|
20230726,150300,8900729640,9370,9380,9380,9370,2399
|
|
20230726,150200,8878245220,9380,9380,9390,9370,2349
|
|
20230726,150100,8856203150,9380,9370,9380,9360,1557
|
|
20230726,150000,8841615770,9380,9370,9380,9370,2186
|
|
20230726,145900,8821128840,9390,9400,9400,9370,2681
|
|
20230726,145800,8795967340,9410,9440,9440,9410,899
|
|
20230726,145700,8787504270,9450,9450,9450,9420,2490
|
|
20230726,145600,8763993650,9440,9400,9440,9400,2284
|
|
20230726,145500,8742488430,9400,9370,9420,9370,3297
|
|
20230726,145400,8711526000,9380,9380,9390,9370,2762
|
|
20230726,145300,8685610110,9380,9380,9380,9370,1582
|
|
20230726,145200,8670776650,9370,9390,9400,9370,4854
|
|
20230726,145100,8625234780,9420,9390,9420,9390,2050
|
|
20230726,145000,8605958370,9390,9400,9400,9380,2291
|
|
20230726,144900,8584443990,9390,9380,9400,9380,1902
|
|
20230726,144800,8566594640,9380,9380,9380,9360,3429
|
|
20230726,144700,8534467320,9390,9400,9400,9390,1919
|
|
20230726,144600,8516432050,9410,9460,9460,9410,2320
|
|
20230726,144500,8494585990,9430,9410,9440,9410,2082
|
|
20230726,144400,8474968850,9410,9440,9440,9410,2491
|
|
20230726,144300,8451523660,9440,9430,9460,9420,1479
|
|
20230726,144200,8437567280,9420,9480,9480,9420,6055
|
|
20230726,144100,8380288700,9490,9470,9510,9470,1859
|
|
20230726,144000,8362671700,9510,9500,9510,9460,1489
|
|
20230726,143900,8348537590,9460,9510,9510,9440,2315
|
|
20230726,143800,8326647260,9510,9520,9520,9510,972
|
|
20230726,143700,8317394250,9550,9560,9560,9550,150
|
|
20230726,143600,8315961730,9570,9550,9570,9550,3806
|
|
20230726,143500,8279558770,9540,9530,9560,9530,796
|
|
20230726,143400,8271961760,9530,9530,9530,9520,2198
|
|
20230726,143300,8251016790,9530,9540,9540,9530,1754
|
|
20230726,143200,8234296850,9550,9570,9570,9550,854
|
|
20230726,143100,8226139260,9570,9580,9590,9570,966
|
|
20230726,143000,8216876140,9550,9580,9580,9550,101
|
|
20230726,142900,8215908860,9570,9580,9590,9570,460
|
|
20230726,142800,8211500150,9580,9570,9580,9570,1348
|
|
20230726,142700,8198599480,9570,9550,9570,9530,3528
|
|
20230726,142600,8164867360,9530,9510,9540,9510,1992
|
|
20230726,142500,8145885290,9510,9500,9520,9500,1016
|
|
20230726,142400,8136222000,9440,9460,9460,9440,700
|
|
20230726,142300,8129610940,9510,9440,9510,9440,2017
|
|
20230726,142200,8110440460,9440,9450,9450,9440,449
|
|
20230726,142100,8106199050,9450,9450,9500,9450,826
|
|
20230726,142000,8098387270,9450,9460,9500,9450,1095
|
|
20230726,141900,8088018130,9450,9470,9470,9450,2180
|
|
20230726,141800,8067386200,9470,9500,9510,9470,690
|
|
20230726,141700,8060842800,9500,9460,9500,9460,503
|
|
20230726,141600,8056071380,9460,9400,9460,9400,1129
|
|
20230726,141500,8045428930,9320,9430,9430,9320,2260
|
|
20230726,141400,8024209460,9430,9430,9450,9420,1761
|
|
20230726,141300,8007585010,9410,9380,9420,9380,4073
|
|
20230726,141200,7969312880,9380,9360,9380,9360,1078
|
|
20230726,141100,7959213320,9360,9330,9360,9320,3105
|
|
20230726,141000,7930240650,9330,9350,9350,9330,2550
|
|
20230726,140900,7906413010,9360,9360,9360,9360,1543
|
|
20230726,140800,7891970530,9360,9360,9380,9360,163
|
|
20230726,140700,7890444650,9350,9370,9370,9340,2060
|
|
20230726,140600,7871174490,9370,9390,9390,9370,769
|
|
20230726,140500,7863955690,9390,9360,9400,9340,1748
|
|
20230726,140400,7847599770,9390,9390,9390,9350,803
|
|
20230726,140300,7840081510,9400,9390,9400,9350,377
|
|
20230726,140200,7836541310,9340,9350,9380,9340,1085
|
|
20230726,140100,7826389620,9380,9360,9380,9350,848
|
|
20230726,140000,7818455790,9360,9360,9360,9350,433
|
|
20230726,135900,7814407190,9360,9340,9380,9320,1461
|
|
20230726,135800,7800771550,9340,9330,9340,9320,1343
|
|
20230726,135700,7788238110,9330,9330,9330,9320,3919
|
|
20230726,135600,7751685290,9330,9390,9390,9330,8740
|
|
20230726,135500,7669962380,9390,9390,9390,9370,2806
|
|
20230726,135400,7643639850,9390,9390,9430,9380,2372
|
|
20230726,135300,7621364680,9390,9400,9440,9390,1310
|
|
20230726,135200,7609059910,9400,9430,9430,9400,5150
|
|
20230726,135100,7560554900,9420,9470,9470,9420,2673
|
|
20230726,135000,7535318760,9450,9440,9470,9440,1074
|
|
20230726,134900,7525154110,9450,9450,9450,9420,4434
|
|
20230726,134800,7483271430,9450,9450,9460,9450,601
|
|
20230726,134700,7477589550,9430,9410,9430,9410,28
|
|
20230726,134600,7477325710,9420,9430,9430,9410,1266
|
|
20230726,134500,7465405350,9420,9450,9450,9420,140
|
|
20230726,134400,7464086490,9450,9450,9470,9420,2662
|
|
20230726,134300,7438950830,9450,9450,9450,9450,272
|
|
20230726,134200,7436380430,9460,9460,9480,9460,194
|
|
20230726,134100,7434545050,9460,9440,9480,9440,1442
|
|
20230726,134000,7420906490,9450,9440,9470,9410,4172
|
|
20230726,133900,7381552410,9470,9440,9470,9440,301
|
|
20230726,133800,7378706430,9440,9450,9480,9440,305
|
|
20230726,133700,7375822160,9470,9460,9480,9440,886
|
|
20230726,133600,7367446230,9480,9470,9480,9470,54
|
|
20230726,133500,7366934550,9480,9480,9480,9480,908
|
|
20230726,133400,7358326710,9440,9510,9510,9430,373
|
|
20230726,133300,7354804530,9510,9460,9520,9460,58
|
|
20230726,133200,7354252500,9520,9490,9530,9490,938
|
|
20230726,133100,7345331710,9420,9460,9500,9420,1311
|
|
20230726,133000,7332930130,9410,9410,9420,9410,610
|
|
20230726,132900,7327185730,9460,9420,9460,9410,402
|
|
20230726,132800,7323394820,9420,9430,9430,9420,595
|
|
20230726,132700,7317785390,9450,9430,9450,9430,180
|
|
20230726,132600,7316087390,9420,9450,9450,9420,590
|
|
20230726,132500,7310528750,9460,9440,9470,9390,5118
|
|
20230726,132400,7262408820,9440,9450,9460,9440,926
|
|
20230726,132300,7253659190,9460,9500,9520,9400,2647
|
|
20230726,132200,7228707580,9500,9560,9560,9500,1261
|
|
20230726,132100,7216675720,9560,9470,9560,9460,6329
|
|
20230726,132000,7156512760,9460,9420,9460,9420,1602
|
|
20230726,131900,7141387150,9400,9420,9420,9400,259
|
|
20230726,131800,7138948360,9450,9430,9460,9430,28
|
|
20230726,131700,7138684050,9470,9480,9480,9430,1414
|
|
20230726,131600,7125345770,9480,9440,9480,9440,222
|
|
20230726,131500,7123246410,9440,9440,9440,9410,234
|
|
20230726,131400,7121037560,9440,9420,9440,9400,872
|
|
20230726,131300,7112819120,9420,9420,9420,9420,70
|
|
20230726,131200,7112159720,9420,9390,9420,9370,704
|
|
20230726,131100,7105538830,9380,9390,9390,9380,759
|
|
20230726,131000,7098414980,9420,9390,9430,9390,334
|
|
20230726,130900,7095277980,9390,9430,9440,9390,1012
|
|
20230726,130800,7085770530,9450,9430,9450,9390,1013
|
|
20230726,130700,7076228780,9380,9380,9420,9380,1403
|
|
20230726,130600,7063064640,9380,9430,9430,9380,1953
|
|
20230726,130500,7044722870,9430,9420,9440,9410,1254
|
|
20230726,130400,7032919860,9440,9440,9440,9440,48
|
|
20230726,130300,7032466740,9440,9450,9460,9440,918
|
|
20230726,130200,7023797170,9460,9470,9470,9450,210
|
|
20230726,130100,7021812520,9470,9450,9470,9450,60
|
|
20230726,130000,7021244460,9490,9440,9490,9440,71
|
|
20230726,125900,7020571670,9450,9450,9450,9440,817
|
|
20230726,125800,7012853080,9500,9470,9500,9470,1395
|
|
20230726,125700,6999638500,9500,9500,9500,9500,326
|
|
20230726,125600,6996541500,9500,9400,9500,9400,5253
|
|
20230726,125500,6946895930,9400,9450,9450,9400,7552
|
|
20230726,125400,6875849490,9450,9480,9480,9450,864
|
|
20230726,125300,6867675830,9480,9490,9490,9450,2063
|
|
20230726,125200,6848109270,9490,9450,9490,9450,1407
|
|
20230726,125100,6834813080,9450,9480,9490,9450,2108
|
|
20230726,125000,6814857000,9470,9470,9490,9470,1233
|
|
20230726,124900,6803179890,9470,9440,9480,9440,2371
|
|
20230726,124800,6780761300,9450,9450,9450,9450,710
|
|
20230726,124700,6774051800,9440,9450,9450,9440,2352
|
|
20230726,124600,6751838800,9450,9450,9450,9440,878
|
|
20230726,124500,6743542700,9430,9450,9450,9430,911
|
|
20230726,124400,6734945740,9470,9460,9470,9430,2711
|
|
20230726,124300,6709340590,9470,9470,9470,9460,1736
|
|
20230726,124200,6692901170,9470,9450,9470,9440,469
|
|
20230726,124100,6688473080,9450,9440,9450,9430,512
|
|
20230726,124000,6683637580,9420,9470,9480,9420,4738
|
|
20230726,123900,6638891940,9480,9480,9480,9480,13
|
|
20230726,123800,6638768700,9490,9480,9500,9450,533
|
|
20230726,123700,6633727320,9470,9480,9480,9460,1301
|
|
20230726,123600,6621408120,9490,9490,9490,9480,1759
|
|
20230726,123500,6604728210,9500,9500,9500,9500,500
|
|
20230726,123400,6599978210,9500,9510,9510,9500,2000
|
|
20230726,123300,6580974660,9500,9510,9510,9500,1600
|
|
20230726,123200,6565768080,9510,9510,9530,9500,4025
|
|
20230726,123100,6527506640,9530,9520,9530,9520,422
|
|
20230726,123000,6523486450,9520,9520,9530,9520,184
|
|
20230726,122900,6521733670,9520,9540,9540,9520,903
|
|
20230726,122800,6513126150,9580,9550,9580,9530,2078
|
|
20230726,122700,6493282670,9540,9530,9550,9530,993
|
|
20230726,122600,6483809470,9530,9550,9550,9530,1094
|
|
20230726,122500,6473383370,9550,9560,9560,9550,286
|
|
20230726,122400,6470651830,9560,9560,9560,9560,8
|
|
20230726,122300,6470575350,9560,9580,9580,9560,186
|
|
20230726,122200,6468797170,9560,9560,9560,9560,0
|
|
20230726,122100,6468797170,9560,9550,9560,9550,308
|
|
20230726,122000,6465853770,9560,9570,9570,9560,246
|
|
20230726,121900,6463501520,9580,9570,9580,9570,127
|
|
20230726,121800,6462284870,9580,9560,9580,9560,1056
|
|
20230726,121700,6452189490,9560,9560,9560,9560,212
|
|
20230726,121600,6450162770,9570,9570,9570,9570,88
|
|
20230726,121500,6449320610,9570,9580,9580,9570,246
|
|
20230726,121400,6446964960,9580,9580,9580,9580,342
|
|
20230726,121300,6443688600,9580,9570,9580,9560,1531
|
|
20230726,121200,6429025080,9550,9510,9550,9510,2084
|
|
20230726,121100,6409139570,9500,9580,9580,9500,2615
|
|
20230726,121000,6384234920,9580,9580,9580,9530,7392
|
|
20230726,120900,6313731750,9570,9590,9600,9570,517
|
|
20230726,120800,6308781620,9600,9620,9620,9600,421
|
|
20230726,120700,6304739980,9620,9620,9620,9610,103
|
|
20230726,120600,6303750120,9620,9620,9620,9600,383
|
|
20230726,120500,6300069890,9620,9620,9620,9610,397
|
|
20230726,120400,6296250760,9630,9650,9650,9630,160
|
|
20230726,120300,6294709520,9650,9640,9660,9640,268
|
|
20230726,120200,6292124440,9640,9660,9660,9640,897
|
|
20230726,120100,6283476980,9660,9650,9660,9640,172
|
|
20230726,120000,6281816590,9650,9650,9660,9640,2194
|
|
20230726,115900,6260647370,9660,9660,9660,9650,7
|
|
20230726,115800,6260579780,9660,9650,9660,9650,10
|
|
20230726,115700,6260483270,9650,9670,9670,9650,1257
|
|
20230726,115600,6248350220,9650,9650,9660,9650,716
|
|
20230726,115500,6241433730,9650,9660,9660,9650,12
|
|
20230726,115400,6241317920,9650,9650,9650,9640,209
|
|
20230726,115300,6239303020,9650,9660,9660,9650,145
|
|
20230726,115200,6237903710,9680,9640,9690,9620,2355
|
|
20230726,115100,6215212570,9680,9650,9680,9630,1378
|
|
20230726,115000,6201919120,9640,9670,9670,9640,1431
|
|
20230726,114900,6188102060,9680,9690,9690,9680,270
|
|
20230726,114800,6185487040,9690,9700,9700,9690,584
|
|
20230726,114700,6179822320,9690,9700,9700,9690,586
|
|
20230726,114600,6174139190,9690,9700,9720,9690,484
|
|
20230726,114500,6169444710,9710,9710,9720,9710,233
|
|
20230726,114400,6167182180,9720,9700,9720,9700,1594
|
|
20230726,114300,6151712640,9690,9670,9700,9670,1056
|
|
20230726,114200,6141481080,9670,9670,9680,9670,79
|
|
20230726,114100,6140716840,9650,9680,9680,9650,836
|
|
20230726,114000,6132633750,9670,9670,9690,9660,753
|
|
20230726,113900,6125350250,9680,9670,9680,9660,422
|
|
20230726,113800,6121268780,9670,9660,9670,9650,381
|
|
20230726,113700,6117589160,9670,9660,9670,9650,889
|
|
20230726,113600,6109000370,9660,9660,9680,9640,1178
|
|
20230726,113500,6097601710,9680,9670,9680,9630,2690
|
|
20230726,113400,6071622800,9660,9630,9680,9630,2284
|
|
20230726,113300,6049596200,9630,9560,9630,9560,7203
|
|
20230726,113200,5980440810,9570,9550,9570,9550,58
|
|
20230726,113100,5979886270,9550,9550,9570,9550,2890
|
|
20230726,113000,5952245640,9560,9560,9560,9550,85
|
|
20230726,112900,5951433450,9550,9560,9560,9550,9
|
|
20230726,112800,5951347480,9550,9560,9560,9540,417
|
|
20230726,112700,5947369220,9540,9560,9560,9540,2935
|
|
20230726,112600,5919366600,9560,9550,9560,9550,132
|
|
20230726,112500,5918104730,9550,9550,9560,9540,305
|
|
20230726,112400,5915192420,9560,9550,9570,9550,244
|
|
20230726,112300,5912860840,9560,9530,9570,9530,1279
|
|
20230726,112200,5900647130,9530,9520,9530,9520,345
|
|
20230726,112100,5897361500,9530,9530,9530,9520,612
|
|
20230726,112000,5891531140,9530,9540,9550,9530,65
|
|
20230726,111900,5890911100,9550,9540,9550,9540,121
|
|
20230726,111800,5889756590,9550,9540,9550,9530,74
|
|
20230726,111700,5889050910,9550,9550,9550,9540,158
|
|
20230726,111600,5887542050,9540,9540,9540,9510,637
|
|
20230726,111500,5881467000,9550,9540,9570,9540,2959
|
|
20230726,111400,5853202030,9540,9510,9550,9490,6913
|
|
20230726,111300,5787350800,9490,9480,9500,9480,1654
|
|
20230726,111200,5771645870,9490,9500,9500,9480,186
|
|
20230726,111100,5769879710,9490,9490,9500,9480,1016
|
|
20230726,111000,5760238930,9450,9460,9490,9450,1081
|
|
20230726,110900,5749991360,9460,9440,9460,9420,566
|
|
20230726,110800,5744650210,9440,9450,9480,9440,277
|
|
20230726,110700,5742025450,9430,9460,9460,9430,985
|
|
20230726,110600,5732735250,9410,9490,9510,9410,2506
|
|
20230726,110500,5709034710,9490,9500,9500,9480,428
|
|
20230726,110400,5704970020,9500,9500,9510,9490,566
|
|
20230726,110300,5699593530,9490,9520,9530,9490,1470
|
|
20230726,110200,5685618590,9520,9490,9520,9480,3664
|
|
20230726,110100,5650789680,9480,9460,9490,9450,2478
|
|
20230726,110000,5627318460,9480,9490,9500,9450,1434
|
|
20230726,105900,5613712760,9490,9450,9490,9450,2081
|
|
20230726,105800,5594006210,9450,9440,9450,9420,696
|
|
20230726,105700,5587434170,9420,9440,9460,9420,961
|
|
20230726,105600,5578376870,9430,9430,9460,9430,515
|
|
20230726,105500,5573520330,9430,9450,9470,9430,745
|
|
20230726,105400,5566481470,9450,9440,9450,9430,1207
|
|
20230726,105300,5555092530,9440,9410,9500,9410,8953
|
|
20230726,105200,5470254940,9400,9380,9410,9380,1535
|
|
20230726,105100,5455836920,9360,9380,9380,9360,1400
|
|
20230726,105000,5442708330,9370,9310,9370,9300,6909
|
|
20230726,104900,5378276810,9310,9300,9330,9300,271
|
|
20230726,104800,5375751200,9320,9330,9330,9300,3634
|
|
20230726,104700,5341921430,9340,9320,9340,9310,2228
|
|
20230726,104600,5321153830,9320,9350,9380,9320,3868
|
|
20230726,104500,5285036070,9350,9350,9380,9340,6624
|
|
20230726,104400,5223085140,9340,9360,9360,9330,3444
|
|
20230726,104300,5190887430,9380,9390,9400,9360,13267
|
|
20230726,104200,5066650620,9390,9360,9400,9360,5590
|
|
20230726,104100,5014263310,9360,9370,9370,9360,300
|
|
20230726,104000,5011455080,9360,9360,9370,9350,3238
|
|
20230726,103900,4981152220,9360,9360,9380,9310,4648
|
|
20230726,103800,4937698690,9360,9390,9390,9350,4234
|
|
20230726,103700,4898082700,9370,9390,9400,9370,5056
|
|
20230726,103600,4850698480,9400,9380,9400,9370,1716
|
|
20230726,103500,4834578030,9390,9390,9390,9380,1913
|
|
20230726,103400,4816629840,9390,9410,9410,9390,3599
|
|
20230726,103300,4782806030,9410,9410,9420,9410,1108
|
|
20230726,103200,4772379630,9410,9410,9410,9410,413
|
|
20230726,103100,4768493300,9420,9410,9420,9410,486
|
|
20230726,103000,4763919910,9450,9420,9450,9410,1641
|
|
20230726,102900,4748455500,9440,9440,9450,9430,1358
|
|
20230726,102800,4735641400,9440,9460,9460,9440,167
|
|
20230726,102700,4734062440,9470,9460,9470,9460,556
|
|
20230726,102600,4728801830,9460,9460,9480,9440,17265
|
|
20230726,102500,4565768980,9460,9440,9460,9440,2337
|
|
20230726,102400,4543678950,9450,9450,9450,9420,5053
|
|
20230726,102300,4496065100,9450,9470,9470,9450,1122
|
|
20230726,102200,4485450570,9500,9510,9510,9490,2365
|
|
20230726,102100,4462987730,9510,9450,9510,9450,17588
|
|
20230726,102000,4296447080,9430,9450,9450,9420,4533
|
|
20230726,101900,4253676870,9450,9460,9470,9450,2270
|
|
20230726,101800,4232218110,9460,9480,9480,9460,2829
|
|
20230726,101700,4205441180,9480,9490,9490,9480,485
|
|
20230726,101600,4200840540,9500,9520,9530,9490,816
|
|
20230726,101500,4193086400,9520,9500,9530,9500,3501
|
|
20230726,101400,4159788330,9500,9450,9510,9450,8033
|
|
20230726,101300,4083627840,9470,9450,9480,9450,1574
|
|
20230726,101200,4068751510,9440,9440,9490,9440,4216
|
|
20230726,101100,4028828790,9440,9440,9460,9440,4908
|
|
20230726,101000,3982490040,9440,9450,9460,9440,1734
|
|
20230726,100900,3966107760,9460,9470,9470,9430,2062
|
|
20230726,100800,3946632450,9450,9480,9490,9450,4086
|
|
20230726,100700,3907991470,9490,9490,9500,9480,712
|
|
20230726,100600,3901236440,9480,9500,9500,9480,1924
|
|
20230726,100500,3882967780,9500,9510,9520,9500,1073
|
|
20230726,100400,3872758910,9510,9490,9510,9480,2232
|
|
20230726,100300,3851557620,9510,9480,9510,9470,12634
|
|
20230726,100200,3731795000,9480,9510,9510,9480,10866
|
|
20230726,100100,3628674420,9520,9500,9520,9500,1953
|
|
20230726,100000,3610113900,9500,9510,9510,9490,5779
|
|
20230726,095900,3555241180,9500,9540,9540,9500,904
|
|
20230726,095800,3546641840,9540,9490,9540,9490,6504
|
|
20230726,095700,3484767840,9490,9510,9550,9440,7996
|
|
20230726,095600,3408861680,9560,9530,9560,9500,4088
|
|
20230726,095500,3369994420,9500,9580,9580,9500,18140
|
|
20230726,095400,3197200380,9570,9600,9600,9560,3733
|
|
20230726,095300,3161468020,9600,9590,9610,9570,7577
|
|
20230726,095200,3088859990,9590,9590,9630,9590,8060
|
|
20230726,095100,3011475490,9600,9600,9620,9590,7696
|
|
20230726,095000,2937555700,9600,9610,9610,9590,4079
|
|
20230726,094900,2898399960,9610,9610,9620,9610,3889
|
|
20230726,094800,2861015880,9610,9610,9610,9600,6820
|
|
20230726,094700,2795507150,9620,9640,9640,9620,530
|
|
20230726,094600,2790398630,9650,9600,9660,9600,24969
|
|
20230726,094500,2550129220,9600,9630,9630,9590,7093
|
|
20230726,094400,2482041670,9630,9640,9640,9600,3642
|
|
20230726,094300,2447045620,9650,9660,9690,9600,10102
|
|
20230726,094200,2349757920,9680,9690,9700,9650,2151
|
|
20230726,094100,2328910670,9700,9700,9710,9640,6440
|
|
20230726,094000,2266741590,9650,9690,9710,9640,6757
|
|
20230726,093900,2201221550,9690,9700,9700,9640,3292
|
|
20230726,093800,2169332270,9700,9720,9720,9700,1962
|
|
20230726,093700,2150297330,9700,9730,9740,9700,3457
|
|
20230726,093600,2116701200,9730,9690,9730,9680,6239
|
|
20230726,093500,2056167850,9690,9640,9690,9630,9991
|
|
20230726,093400,1959540350,9640,9650,9660,9600,8549
|
|
20230726,093300,1877382210,9620,9650,9670,9600,1933
|
|
20230726,093200,1858749630,9630,9640,9670,9600,8354
|
|
20230726,093100,1778321900,9630,9710,9710,9630,3456
|
|
20230726,093000,1744916160,9710,9720,9730,9710,495
|
|
20230726,092900,1740102980,9730,9690,9730,9690,1525
|
|
20230726,092800,1725309600,9690,9680,9700,9640,1890
|
|
20230726,092700,1707050850,9680,9680,9690,9640,5064
|
|
20230726,092600,1658145000,9690,9660,9690,9650,3289
|
|
20230726,092500,1626357650,9660,9670,9690,9660,1461
|
|
20230726,092400,1612230300,9670,9660,9700,9660,3116
|
|
20230726,092300,1582086340,9660,9730,9730,9650,3139
|
|
20230726,092200,1551710500,9730,9730,9750,9700,5915
|
|
20230726,092100,1494126640,9700,9700,9730,9700,1084
|
|
20230726,092000,1483599400,9640,9750,9750,9640,11970
|
|
20230726,091900,1367813790,9760,9770,9770,9710,9701
|
|
20230726,091800,1273258380,9740,9720,9770,9720,5939
|
|
20230726,091700,1215388800,9720,9730,9750,9690,10466
|
|
20230726,091600,1113717790,9730,9770,9770,9720,9551
|
|
20230726,091500,1020734650,9790,9800,9850,9780,3035
|
|
20230726,091400,991002150,9820,9870,9870,9800,1578
|
|
20230726,091300,975502190,9850,9890,9890,9850,3731
|
|
20230726,091200,938660330,9890,9920,9920,9890,706
|
|
20230726,091100,931668270,9930,9840,9930,9840,7945
|
|
20230726,091000,853206300,9840,9760,9850,9750,9657
|
|
20230726,090900,758666730,9760,9750,9790,9750,7542
|
|
20230726,090800,685040520,9760,9850,9850,9750,12527
|
|
20230726,090700,562199520,9850,9880,9900,9850,7807
|
|
20230726,090600,485088570,9880,9920,9930,9880,2847
|
|
20230726,090500,456907060,9930,9970,9970,9890,5438
|
|
20230726,090400,402989160,9990,9950,10000,9910,1676
|
|
20230726,090300,386295380,9950,9920,9950,9890,9639
|
|
20230726,090200,290749230,9920,9960,9960,9920,2833
|
|
20230726,090100,262602430,9970,9990,9990,9950,7038
|
|
20230726,090000,192410220,9990,10000,10060,9990,19202
|