657 lines
32 KiB
CSV
657 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,195400,3248395000,3200,3200,3200,3200,8769
|
|
20230726,195300,3248395000,3200,3200,3200,3200,0
|
|
20230726,195200,3248395000,3200,3200,3200,3200,0
|
|
20230726,195100,3248395000,3200,3200,3200,3200,0
|
|
20230726,195000,3248395000,3200,3200,3200,3200,0
|
|
20230726,194900,3248395000,3200,3200,3200,3200,0
|
|
20230726,194800,3248395000,3200,3200,3200,3200,0
|
|
20230726,194700,3248395000,3200,3200,3200,3200,0
|
|
20230726,194600,3248395000,3200,3200,3200,3200,0
|
|
20230726,194500,3248395000,3200,3200,3200,3200,0
|
|
20230726,194400,3248395000,3200,3200,3200,3200,0
|
|
20230726,194300,3248395000,3200,3200,3200,3200,0
|
|
20230726,194200,3248395000,3200,3200,3200,3200,0
|
|
20230726,194100,3248395000,3200,3200,3200,3200,0
|
|
20230726,194000,3248395000,3200,3200,3200,3200,0
|
|
20230726,193900,3248395000,3200,3200,3200,3200,0
|
|
20230726,193800,3248395000,3200,3200,3200,3200,0
|
|
20230726,193700,3248395000,3200,3200,3200,3200,0
|
|
20230726,193600,3248395000,3200,3200,3200,3200,0
|
|
20230726,193500,3248395000,3200,3200,3200,3200,0
|
|
20230726,193400,3248395000,3200,3200,3200,3200,0
|
|
20230726,193300,3248395000,3200,3200,3200,3200,0
|
|
20230726,193200,3248395000,3200,3200,3200,3200,0
|
|
20230726,193100,3248395000,3200,3200,3200,3200,0
|
|
20230726,193000,3248395000,3200,3200,3200,3200,0
|
|
20230726,192900,3248395000,3200,3200,3200,3200,0
|
|
20230726,192800,3248395000,3200,3200,3200,3200,0
|
|
20230726,192700,3248395000,3200,3200,3200,3200,0
|
|
20230726,192600,3248395000,3200,3200,3200,3200,0
|
|
20230726,192500,3248395000,3200,3200,3200,3200,0
|
|
20230726,192400,3248395000,3200,3200,3200,3200,8769
|
|
20230726,192300,3248395000,3200,3200,3200,3200,0
|
|
20230726,192200,3248395000,3200,3200,3200,3200,0
|
|
20230726,192100,3248395000,3200,3200,3200,3200,0
|
|
20230726,192000,3248395000,3200,3200,3200,3200,0
|
|
20230726,191900,3248395000,3200,3200,3200,3200,0
|
|
20230726,191800,3248395000,3200,3200,3200,3200,0
|
|
20230726,191700,3248395000,3200,3200,3200,3200,0
|
|
20230726,191600,3248395000,3200,3200,3200,3200,0
|
|
20230726,191500,3248395000,3200,3200,3200,3200,0
|
|
20230726,191400,3248395000,3200,3200,3200,3200,0
|
|
20230726,191300,3248395000,3200,3200,3200,3200,0
|
|
20230726,191200,3248395000,3200,3200,3200,3200,0
|
|
20230726,191100,3248395000,3200,3200,3200,3200,0
|
|
20230726,191000,3248395000,3200,3200,3200,3200,0
|
|
20230726,190900,3248395000,3200,3200,3200,3200,0
|
|
20230726,190800,3248395000,3200,3200,3200,3200,0
|
|
20230726,190700,3248395000,3200,3200,3200,3200,0
|
|
20230726,190600,3248395000,3200,3200,3200,3200,0
|
|
20230726,190500,3248395000,3200,3200,3200,3200,0
|
|
20230726,190400,3248395000,3200,3200,3200,3200,0
|
|
20230726,190300,3248395000,3200,3200,3200,3200,0
|
|
20230726,190200,3248395000,3200,3200,3200,3200,0
|
|
20230726,190100,3248395000,3200,3200,3200,3200,0
|
|
20230726,190000,3248395000,3200,3200,3200,3200,0
|
|
20230726,185900,3248395000,3200,3200,3200,3200,0
|
|
20230726,185800,3248395000,3200,3200,3200,3200,0
|
|
20230726,185700,3248395000,3200,3200,3200,3200,0
|
|
20230726,185600,3248395000,3200,3200,3200,3200,0
|
|
20230726,185500,3248395000,3200,3200,3200,3200,0
|
|
20230726,185400,3248395000,3200,3200,3200,3200,8769
|
|
20230726,185300,3248395000,3200,3200,3200,3200,0
|
|
20230726,185200,3248395000,3200,3200,3200,3200,0
|
|
20230726,185100,3248395000,3200,3200,3200,3200,0
|
|
20230726,185000,3248395000,3200,3200,3200,3200,0
|
|
20230726,184900,3248395000,3200,3200,3200,3200,0
|
|
20230726,184800,3248395000,3200,3200,3200,3200,0
|
|
20230726,184700,3248395000,3200,3200,3200,3200,0
|
|
20230726,184600,3248395000,3200,3200,3200,3200,0
|
|
20230726,184500,3248395000,3200,3200,3200,3200,0
|
|
20230726,184400,3248395000,3200,3200,3200,3200,0
|
|
20230726,184300,3248395000,3200,3200,3200,3200,0
|
|
20230726,184200,3248395000,3200,3200,3200,3200,0
|
|
20230726,184100,3248395000,3200,3200,3200,3200,0
|
|
20230726,184000,3248395000,3200,3200,3200,3200,0
|
|
20230726,183900,3248395000,3200,3200,3200,3200,0
|
|
20230726,183800,3248395000,3200,3200,3200,3200,0
|
|
20230726,183700,3248395000,3200,3200,3200,3200,0
|
|
20230726,183600,3248395000,3200,3200,3200,3200,0
|
|
20230726,183500,3248395000,3200,3200,3200,3200,0
|
|
20230726,183400,3248395000,3200,3200,3200,3200,0
|
|
20230726,183300,3248395000,3200,3200,3200,3200,0
|
|
20230726,183200,3248395000,3200,3200,3200,3200,0
|
|
20230726,183100,3248395000,3200,3200,3200,3200,0
|
|
20230726,183000,3248395000,3200,3200,3200,3200,0
|
|
20230726,182900,3248395000,3200,3200,3200,3200,0
|
|
20230726,182800,3248395000,3200,3200,3200,3200,0
|
|
20230726,182700,3248395000,3200,3200,3200,3200,0
|
|
20230726,182600,3248395000,3200,3200,3200,3200,0
|
|
20230726,182500,3248395000,3200,3200,3200,3200,0
|
|
20230726,182400,3248395000,3200,3200,3200,3200,8769
|
|
20230726,182300,3248395000,3200,3200,3200,3200,0
|
|
20230726,182200,3248395000,3200,3200,3200,3200,0
|
|
20230726,182100,3248395000,3200,3200,3200,3200,0
|
|
20230726,182000,3248395000,3200,3200,3200,3200,0
|
|
20230726,181900,3248395000,3200,3200,3200,3200,0
|
|
20230726,181800,3248395000,3200,3200,3200,3200,0
|
|
20230726,181700,3248395000,3200,3200,3200,3200,0
|
|
20230726,181600,3248395000,3200,3200,3200,3200,0
|
|
20230726,181500,3248395000,3200,3200,3200,3200,0
|
|
20230726,181400,3248395000,3200,3200,3200,3200,0
|
|
20230726,181300,3248395000,3200,3200,3200,3200,0
|
|
20230726,181200,3248395000,3200,3200,3200,3200,0
|
|
20230726,181100,3248395000,3200,3200,3200,3200,0
|
|
20230726,181000,3248395000,3200,3200,3200,3200,0
|
|
20230726,180900,3248395000,3200,3200,3200,3200,0
|
|
20230726,180800,3248395000,3200,3200,3200,3200,0
|
|
20230726,180700,3248395000,3200,3200,3200,3200,0
|
|
20230726,180600,3248395000,3200,3200,3200,3200,0
|
|
20230726,180500,3248395000,3200,3200,3200,3200,0
|
|
20230726,180400,3248395000,3200,3200,3200,3200,0
|
|
20230726,180300,3248395000,3200,3200,3200,3200,0
|
|
20230726,180200,3248395000,3200,3200,3200,3200,0
|
|
20230726,180100,3248395000,3200,3200,3200,3200,0
|
|
20230726,180000,3248395000,3200,3200,3200,3200,0
|
|
20230726,175900,3248395000,3200,3200,3200,3200,0
|
|
20230726,175800,3248395000,3200,3200,3200,3200,0
|
|
20230726,175700,3248395000,3200,3200,3200,3200,0
|
|
20230726,175600,3248395000,3200,3200,3200,3200,0
|
|
20230726,175500,3248395000,3200,3200,3200,3200,0
|
|
20230726,175400,3248395000,3200,3200,3200,3200,8769
|
|
20230726,175300,3248395000,3200,3200,3200,3200,0
|
|
20230726,175200,3248395000,3200,3200,3200,3200,0
|
|
20230726,175100,3248395000,3200,3200,3200,3200,0
|
|
20230726,175000,3248395000,3200,3200,3200,3200,0
|
|
20230726,174900,3248395000,3200,3200,3200,3200,0
|
|
20230726,174800,3248395000,3200,3200,3200,3200,0
|
|
20230726,174700,3248395000,3200,3200,3200,3200,0
|
|
20230726,174600,3248395000,3200,3200,3200,3200,0
|
|
20230726,174500,3248395000,3200,3200,3200,3200,0
|
|
20230726,174400,3248395000,3200,3200,3200,3200,0
|
|
20230726,174300,3248395000,3200,3200,3200,3200,0
|
|
20230726,174200,3248395000,3200,3200,3200,3200,0
|
|
20230726,174100,3248395000,3200,3200,3200,3200,0
|
|
20230726,174000,3248395000,3200,3200,3200,3200,0
|
|
20230726,173900,3248395000,3200,3200,3200,3200,0
|
|
20230726,173800,3248395000,3200,3200,3200,3200,0
|
|
20230726,173700,3248395000,3200,3200,3200,3200,0
|
|
20230726,173600,3248395000,3200,3200,3200,3200,0
|
|
20230726,173500,3248395000,3200,3200,3200,3200,0
|
|
20230726,173400,3248395000,3200,3200,3200,3200,0
|
|
20230726,173300,3248395000,3200,3200,3200,3200,0
|
|
20230726,173200,3248395000,3200,3200,3200,3200,0
|
|
20230726,173100,3248395000,3200,3200,3200,3200,0
|
|
20230726,173000,3248395000,3200,3200,3200,3200,0
|
|
20230726,172900,3248395000,3200,3200,3200,3200,0
|
|
20230726,172800,3248395000,3200,3200,3200,3200,0
|
|
20230726,172700,3248395000,3200,3200,3200,3200,0
|
|
20230726,172600,3248395000,3200,3200,3200,3200,0
|
|
20230726,172500,3248395000,3200,3200,3200,3200,0
|
|
20230726,172400,3248395000,3200,3200,3200,3200,8769
|
|
20230726,172300,3248395000,3200,3200,3200,3200,0
|
|
20230726,172200,3248395000,3200,3200,3200,3200,0
|
|
20230726,172100,3248395000,3200,3200,3200,3200,0
|
|
20230726,172000,3248395000,3200,3200,3200,3200,0
|
|
20230726,171900,3248395000,3200,3200,3200,3200,0
|
|
20230726,171800,3248395000,3200,3200,3200,3200,0
|
|
20230726,171700,3248395000,3200,3200,3200,3200,0
|
|
20230726,171600,3248395000,3200,3200,3200,3200,0
|
|
20230726,171500,3248395000,3200,3200,3200,3200,0
|
|
20230726,171400,3248395000,3200,3200,3200,3200,0
|
|
20230726,171300,3248395000,3200,3200,3200,3200,0
|
|
20230726,171200,3248395000,3200,3200,3200,3200,0
|
|
20230726,171100,3248395000,3200,3200,3200,3200,0
|
|
20230726,171000,3248395000,3200,3200,3200,3200,0
|
|
20230726,170900,3248395000,3200,3200,3200,3200,0
|
|
20230726,170800,3248395000,3200,3200,3200,3200,0
|
|
20230726,170700,3248395000,3200,3200,3200,3200,0
|
|
20230726,170600,3248395000,3200,3200,3200,3200,0
|
|
20230726,170500,3248395000,3200,3200,3200,3200,0
|
|
20230726,170400,3248395000,3200,3200,3200,3200,0
|
|
20230726,170300,3248395000,3200,3200,3200,3200,0
|
|
20230726,170200,3248395000,3200,3200,3200,3200,0
|
|
20230726,170100,3248395000,3200,3200,3200,3200,0
|
|
20230726,170000,3248395000,3200,3200,3200,3200,0
|
|
20230726,165900,3248395000,3200,3200,3200,3200,0
|
|
20230726,165800,3248395000,3200,3200,3200,3200,0
|
|
20230726,165700,3248395000,3200,3200,3200,3200,0
|
|
20230726,165600,3248395000,3200,3200,3200,3200,0
|
|
20230726,165500,3248395000,3200,3200,3200,3200,0
|
|
20230726,165400,3248395000,3200,3200,3200,3200,8769
|
|
20230726,165300,3248395000,3200,3200,3200,3200,0
|
|
20230726,165200,3248395000,3200,3200,3200,3200,0
|
|
20230726,165100,3248395000,3200,3200,3200,3200,0
|
|
20230726,165000,3248395000,3200,3200,3200,3200,0
|
|
20230726,164900,3248395000,3200,3200,3200,3200,0
|
|
20230726,164800,3248395000,3200,3200,3200,3200,0
|
|
20230726,164700,3248395000,3200,3200,3200,3200,0
|
|
20230726,164600,3248395000,3200,3200,3200,3200,0
|
|
20230726,164500,3248395000,3200,3200,3200,3200,0
|
|
20230726,164400,3248395000,3200,3200,3200,3200,0
|
|
20230726,164300,3248395000,3200,3200,3200,3200,0
|
|
20230726,164200,3248395000,3200,3200,3200,3200,0
|
|
20230726,164100,3248395000,3200,3200,3200,3200,0
|
|
20230726,164000,3248395000,3200,3200,3200,3200,0
|
|
20230726,163900,3248395000,3200,3200,3200,3200,0
|
|
20230726,163800,3248395000,3200,3200,3200,3200,0
|
|
20230726,163700,3248395000,3200,3200,3200,3200,0
|
|
20230726,163600,3248395000,3200,3200,3200,3200,0
|
|
20230726,163500,3248395000,3200,3200,3200,3200,0
|
|
20230726,163400,3248395000,3200,3200,3200,3200,0
|
|
20230726,163300,3248395000,3200,3200,3200,3200,0
|
|
20230726,163200,3248395000,3200,3200,3200,3200,0
|
|
20230726,163100,3248395000,3200,3200,3200,3200,0
|
|
20230726,163000,3248395000,3200,3200,3200,3200,0
|
|
20230726,162900,3248395000,3200,3200,3200,3200,0
|
|
20230726,162800,3248395000,3200,3200,3200,3200,0
|
|
20230726,162700,3248395000,3200,3200,3200,3200,0
|
|
20230726,162600,3248395000,3200,3200,3200,3200,0
|
|
20230726,162500,3248395000,3200,3200,3200,3200,0
|
|
20230726,162400,3248395000,3200,3200,3200,3200,8769
|
|
20230726,162300,3248395000,3200,3200,3200,3200,0
|
|
20230726,162200,3248395000,3200,3200,3200,3200,0
|
|
20230726,162100,3248395000,3200,3200,3200,3200,0
|
|
20230726,162000,3248395000,3200,3200,3200,3200,0
|
|
20230726,161900,3248395000,3200,3200,3200,3200,0
|
|
20230726,161800,3248395000,3200,3200,3200,3200,0
|
|
20230726,161700,3248395000,3200,3200,3200,3200,0
|
|
20230726,161600,3248395000,3200,3200,3200,3200,0
|
|
20230726,161500,3248395000,3200,3200,3200,3200,0
|
|
20230726,161400,3248395000,3200,3200,3200,3200,0
|
|
20230726,161300,3248395000,3200,3200,3200,3200,0
|
|
20230726,161200,3248395000,3200,3200,3200,3200,0
|
|
20230726,161100,3248395000,3200,3200,3200,3200,0
|
|
20230726,161000,3248395000,3200,3200,3200,3200,0
|
|
20230726,160900,3248395000,3200,3200,3200,3200,0
|
|
20230726,160800,3248395000,3200,3200,3200,3200,0
|
|
20230726,160700,3248395000,3200,3200,3200,3200,0
|
|
20230726,160600,3248395000,3200,3200,3200,3200,0
|
|
20230726,160500,3248395000,3200,3200,3200,3200,0
|
|
20230726,160400,3248395000,3200,3200,3200,3200,0
|
|
20230726,160300,3248395000,3200,3200,3200,3200,0
|
|
20230726,160200,3248395000,3200,3200,3200,3200,0
|
|
20230726,160100,3248395000,3200,3200,3200,3200,0
|
|
20230726,160000,3248395000,3200,3200,3200,3200,0
|
|
20230726,155900,3248395000,3200,3200,3200,3200,0
|
|
20230726,155800,3248395000,3200,3200,3200,3200,0
|
|
20230726,155700,3248395000,3200,3200,3200,3200,0
|
|
20230726,155600,3248395000,3200,3200,3200,3200,0
|
|
20230726,155500,3248395000,3200,3200,3200,3200,0
|
|
20230726,155400,3248395000,3200,3200,3200,3200,8769
|
|
20230726,155300,3248395000,3200,3200,3200,3200,0
|
|
20230726,155200,3248395000,3200,3200,3200,3200,0
|
|
20230726,155100,3248395000,3200,3200,3200,3200,0
|
|
20230726,155000,3248395000,3200,3200,3200,3200,0
|
|
20230726,154900,3248395000,3200,3200,3200,3200,0
|
|
20230726,154800,3248395000,3200,3200,3200,3200,0
|
|
20230726,154700,3248395000,3200,3200,3200,3200,0
|
|
20230726,154600,3248395000,3200,3200,3200,3200,0
|
|
20230726,154500,3248395000,3200,3200,3200,3200,0
|
|
20230726,154400,3248395000,3200,3200,3200,3200,0
|
|
20230726,154300,3248395000,3200,3200,3200,3200,0
|
|
20230726,154200,3248395000,3200,3200,3200,3200,0
|
|
20230726,154100,3248395000,3200,3200,3200,3200,0
|
|
20230726,154000,3248395000,3200,3200,3200,3200,0
|
|
20230726,153900,3248395000,3200,3200,3200,3200,0
|
|
20230726,153800,3248395000,3200,3200,3200,3200,0
|
|
20230726,153700,3248395000,3200,3200,3200,3200,0
|
|
20230726,153600,3248395000,3200,3200,3200,3200,0
|
|
20230726,153500,3248395000,3200,3200,3200,3200,0
|
|
20230726,153400,3248395000,3200,3200,3200,3200,0
|
|
20230726,153300,3248395000,3200,3200,3200,3200,0
|
|
20230726,153200,3248395000,3200,3200,3200,3200,0
|
|
20230726,153100,3248395000,3200,3200,3200,3200,0
|
|
20230726,153000,3248395000,3200,3200,3200,3200,8769
|
|
20230726,152900,3220334200,3200,3200,3200,3200,0
|
|
20230726,152800,3220334200,3200,3200,3200,3200,0
|
|
20230726,152700,3220334200,3200,3200,3200,3200,0
|
|
20230726,152600,3220334200,3200,3200,3200,3200,0
|
|
20230726,152500,3220334200,3200,3200,3200,3200,0
|
|
20230726,152400,3220334200,3200,3200,3200,3200,0
|
|
20230726,152300,3220334200,3200,3200,3200,3200,0
|
|
20230726,152200,3220334200,3200,3200,3200,3200,0
|
|
20230726,152100,3220334200,3200,3200,3200,3200,0
|
|
20230726,152000,3220334200,3200,3200,3200,3200,0
|
|
20230726,151900,3220334200,3200,3190,3205,3190,493
|
|
20230726,151800,3218760520,3190,3215,3215,3185,550
|
|
20230726,151700,3217004835,3225,3205,3225,3205,3000
|
|
20230726,151600,3207343585,3225,3205,3225,3205,5000
|
|
20230726,151500,3191260805,3205,3195,3205,3195,3032
|
|
20230726,151400,3181556625,3195,3155,3195,3155,10500
|
|
20230726,151300,3148324000,3155,3160,3180,3155,4113
|
|
20230726,151200,3135346340,3155,3165,3175,3155,15023
|
|
20230726,151100,3087866075,3155,3170,3170,3150,3069
|
|
20230726,151000,3078191230,3170,3170,3175,3170,597
|
|
20230726,150900,3076297435,3145,3150,3175,3145,1049
|
|
20230726,150800,3072993285,3150,3165,3165,3150,7302
|
|
20230726,150700,3049959115,3175,3170,3180,3165,2809
|
|
20230726,150600,3041065300,3170,3170,3170,3160,2532
|
|
20230726,150500,3033046685,3170,3170,3170,3165,4236
|
|
20230726,150400,3019625845,3175,3180,3180,3175,783
|
|
20230726,150300,3017139790,3175,3190,3190,3175,2208
|
|
20230726,150200,3010122630,3180,3180,3185,3175,2170
|
|
20230726,150100,3003223840,3180,3195,3195,3170,13463
|
|
20230726,150000,2960412825,3205,3205,3205,3195,1829
|
|
20230726,145900,2954560500,3205,3210,3210,3200,1510
|
|
20230726,145800,2949718495,3210,3200,3210,3200,2588
|
|
20230726,145700,2941436865,3200,3190,3205,3190,4319
|
|
20230726,145600,2927625895,3200,3190,3200,3185,3576
|
|
20230726,145500,2916213190,3190,3195,3200,3190,327
|
|
20230726,145400,2915168140,3195,3200,3200,3185,2994
|
|
20230726,145300,2905622240,3195,3190,3195,3190,2078
|
|
20230726,145200,2898991035,3195,3195,3200,3195,2819
|
|
20230726,145100,2889978635,3195,3195,3200,3195,3000
|
|
20230726,145000,2880388645,3195,3195,3200,3190,5005
|
|
20230726,144900,2864422170,3195,3195,3200,3195,459
|
|
20230726,144800,2862955600,3195,3205,3205,3195,2070
|
|
20230726,144700,2856339100,3200,3200,3205,3200,1289
|
|
20230726,144600,2852214250,3205,3210,3210,3205,92
|
|
20230726,144500,2851919025,3200,3210,3210,3200,2878
|
|
20230726,144400,2842708865,3200,3210,3210,3200,52
|
|
20230726,144300,2842542065,3200,3215,3215,3200,503
|
|
20230726,144200,2840927070,3190,3215,3215,3190,3281
|
|
20230726,144100,2830444310,3200,3210,3210,3200,567
|
|
20230726,144000,2828624260,3200,3205,3205,3190,1324
|
|
20230726,143900,2824383180,3205,3195,3205,3195,78
|
|
20230726,143800,2824133830,3200,3200,3200,3200,455
|
|
20230726,143700,2822677830,3200,3190,3200,3190,59
|
|
20230726,143600,2822489610,3190,3195,3195,3190,27
|
|
20230726,143500,2822403385,3195,3200,3200,3195,187
|
|
20230726,143400,2821805060,3205,3200,3205,3200,204
|
|
20230726,143300,2821151315,3190,3200,3200,3190,403
|
|
20230726,143200,2819865695,3200,3200,3200,3200,119
|
|
20230726,143100,2819484895,3200,3200,3205,3195,3022
|
|
20230726,143000,2809814560,3200,3200,3200,3190,2202
|
|
20230726,142900,2802775945,3195,3200,3200,3195,281
|
|
20230726,142800,2801876895,3200,3200,3200,3195,453
|
|
20230726,142700,2800427325,3205,3195,3205,3195,393
|
|
20230726,142600,2799169690,3200,3205,3205,3200,29
|
|
20230726,142500,2799076885,3205,3200,3205,3200,1190
|
|
20230726,142400,2795266380,3200,3200,3200,3200,25
|
|
20230726,142300,2795186380,3200,3205,3205,3200,635
|
|
20230726,142200,2793153615,3210,3190,3210,3190,115
|
|
20230726,142100,2792786705,3190,3215,3215,3190,3616
|
|
20230726,142000,2781230995,3215,3215,3215,3200,1394
|
|
20230726,141900,2776766040,3220,3225,3225,3220,5
|
|
20230726,141800,2776749935,3230,3225,3230,3195,2276
|
|
20230726,141700,2769455165,3195,3185,3230,3185,8014
|
|
20230726,141600,2743810340,3185,3180,3185,3180,1618
|
|
20230726,141500,2738661410,3175,3175,3175,3175,594
|
|
20230726,141400,2736775460,3180,3175,3180,3175,525
|
|
20230726,141300,2735108540,3175,3170,3175,3170,86
|
|
20230726,141200,2734835550,3170,3165,3180,3165,929
|
|
20230726,141100,2731895215,3165,3170,3175,3165,70
|
|
20230726,141000,2731673520,3165,3160,3180,3160,105
|
|
20230726,140900,2731341680,3155,3165,3165,3155,681
|
|
20230726,140800,2729190295,3170,3160,3170,3160,162
|
|
20230726,140700,2728677275,3160,3160,3160,3160,112
|
|
20230726,140600,2728323355,3160,3165,3165,3160,260
|
|
20230726,140500,2727500715,3170,3185,3185,3170,1031
|
|
20230726,140400,2724227310,3175,3185,3185,3175,1104
|
|
20230726,140300,2720716700,3190,3175,3190,3175,1848
|
|
20230726,140200,2714838150,3170,3155,3170,3155,869
|
|
20230726,140100,2712084460,3165,3160,3165,3155,3498
|
|
20230726,140000,2701045775,3155,3150,3155,3140,5496
|
|
20230726,135900,2683747055,3155,3155,3155,3155,103
|
|
20230726,135800,2683422090,3150,3160,3160,3150,9994
|
|
20230726,135700,2651940680,3150,3175,3175,3150,1279
|
|
20230726,135600,2647903330,3175,3170,3175,3170,5209
|
|
20230726,135500,2631385370,3170,3175,3175,3160,12533
|
|
20230726,135400,2591646420,3170,3170,3170,3165,785
|
|
20230726,135300,2589160315,3170,3170,3170,3170,210
|
|
20230726,135200,2588494615,3170,3185,3185,3160,13070
|
|
20230726,135100,2547159410,3180,3180,3185,3180,1766
|
|
20230726,135000,2541543480,3180,3180,3180,3180,1050
|
|
20230726,134900,2538204480,3170,3170,3170,3170,566
|
|
20230726,134800,2536410260,3170,3175,3175,3170,425
|
|
20230726,134700,2535061485,3190,3190,3190,3190,0
|
|
20230726,134600,2535061485,3190,3185,3190,3185,520
|
|
20230726,134500,2533402690,3190,3175,3190,3175,871
|
|
20230726,134400,2530633360,3155,3160,3160,3155,100
|
|
20230726,134300,2530317775,3155,3155,3155,3155,719
|
|
20230726,134200,2528049330,3145,3150,3170,3145,1340
|
|
20230726,134100,2523809545,3150,3165,3165,3150,2579
|
|
20230726,134000,2515669240,3165,3170,3185,3165,578
|
|
20230726,133900,2513839420,3185,3185,3185,3185,120
|
|
20230726,133800,2513457220,3160,3175,3180,3160,3371
|
|
20230726,133700,2502779245,3175,3175,3175,3175,2943
|
|
20230726,133600,2493435220,3170,3170,3170,3170,453
|
|
20230726,133500,2491999210,3150,3150,3150,3150,60
|
|
20230726,133400,2491810210,3155,3160,3160,3155,2853
|
|
20230726,133300,2482808370,3180,3170,3180,3155,9610
|
|
20230726,133200,2452423865,3175,3180,3180,3175,778
|
|
20230726,133100,2449953525,3180,3180,3180,3180,14
|
|
20230726,133000,2449909005,3180,3180,3180,3180,65
|
|
20230726,132900,2449702305,3175,3175,3175,3175,321
|
|
20230726,132800,2448683130,3170,3170,3175,3170,35
|
|
20230726,132700,2448572130,3175,3175,3175,3170,1395
|
|
20230726,132600,2444143690,3175,3180,3180,3175,608
|
|
20230726,132500,2442210490,3190,3180,3190,3180,227
|
|
20230726,132400,2441487430,3180,3175,3180,3175,544
|
|
20230726,132300,2439758915,3175,3170,3175,3165,1999
|
|
20230726,132200,2433430245,3160,3175,3175,3160,1055
|
|
20230726,132100,2430091665,3160,3175,3175,3160,225
|
|
20230726,132000,2429379070,3180,3185,3190,3180,271
|
|
20230726,131900,2428517255,3185,3160,3185,3160,3156
|
|
20230726,131800,2418497445,3160,3155,3160,3155,886
|
|
20230726,131700,2415699735,3155,3155,3160,3150,42
|
|
20230726,131600,2415567295,3155,3155,3155,3155,374
|
|
20230726,131500,2414387325,3155,3155,3155,3150,644
|
|
20230726,131400,2412356465,3140,3150,3150,3140,5112
|
|
20230726,131300,2396254785,3155,3150,3160,3150,1248
|
|
20230726,131200,2392319065,3150,3135,3155,3130,6582
|
|
20230726,131100,2371630910,3135,3135,3140,3135,274
|
|
20230726,131000,2370771870,3135,3135,3140,3120,2518
|
|
20230726,130900,2362903135,3150,3135,3150,3115,6960
|
|
20230726,130800,2341174210,3135,3145,3145,3135,5725
|
|
20230726,130700,2323213385,3150,3150,3150,3150,303
|
|
20230726,130600,2322258935,3150,3150,3150,3145,3219
|
|
20230726,130500,2312125170,3150,3150,3150,3150,281
|
|
20230726,130400,2311240020,3165,3150,3165,3150,5552
|
|
20230726,130300,2293750440,3150,3155,3165,3150,5302
|
|
20230726,130200,2277047110,3155,3160,3160,3155,1559
|
|
20230726,130100,2272126690,3185,3160,3185,3160,117
|
|
20230726,130000,2271754695,3175,3175,3175,3175,50
|
|
20230726,125900,2271595945,3175,3170,3175,3170,3000
|
|
20230726,125800,2262071050,3170,3155,3170,3155,11
|
|
20230726,125700,2262036195,3155,3170,3170,3150,4123
|
|
20230726,125600,2249000395,3170,3170,3170,3170,500
|
|
20230726,125500,2247415395,3170,3175,3175,3165,529
|
|
20230726,125400,2245740870,3175,3170,3175,3170,416
|
|
20230726,125300,2244422070,3170,3170,3170,3170,150
|
|
20230726,125200,2243946570,3170,3170,3170,3170,26
|
|
20230726,125100,2243864150,3170,3165,3170,3165,714
|
|
20230726,125000,2241600835,3165,3160,3165,3160,1655
|
|
20230726,124900,2236368520,3160,3155,3160,3155,2662
|
|
20230726,124800,2227961600,3160,3155,3160,3155,66
|
|
20230726,124700,2227753290,3160,3160,3160,3160,332
|
|
20230726,124600,2226704170,3160,3155,3160,3155,64
|
|
20230726,124500,2226502170,3150,3150,3155,3150,2139
|
|
20230726,124400,2219763975,3150,3145,3155,3145,994
|
|
20230726,124300,2216632880,3145,3150,3150,3145,680
|
|
20230726,124200,2214493380,3150,3155,3155,3150,1897
|
|
20230726,124100,2208517735,3150,3165,3165,3150,1393
|
|
20230726,124000,2204122085,3155,3155,3155,3155,277
|
|
20230726,123900,2203248150,3150,3145,3150,3140,1153
|
|
20230726,123800,2199620655,3140,3155,3155,3140,465
|
|
20230726,123700,2198159995,3135,3150,3170,3135,1235
|
|
20230726,123600,2194279300,3150,3150,3150,3150,371
|
|
20230726,123500,2193110650,3150,3145,3150,3135,3814
|
|
20230726,123400,2181127550,3150,3170,3170,3150,9643
|
|
20230726,123300,2150751120,3150,3165,3170,3150,13213
|
|
20230726,123200,2109052655,3170,3170,3170,3170,2
|
|
20230726,123100,2109046315,3170,3160,3170,3160,53
|
|
20230726,123000,2108878495,3170,3170,3170,3160,2298
|
|
20230726,122900,2101611800,3170,3170,3170,3170,113
|
|
20230726,122800,2101253590,3170,3170,3170,3170,1273
|
|
20230726,122700,2097218180,3170,3170,3170,3170,1017
|
|
20230726,122600,2093994290,3170,3170,3170,3170,5
|
|
20230726,122500,2093978440,3170,3170,3170,3165,6003
|
|
20230726,122400,2074952940,3170,3170,3170,3170,100
|
|
20230726,122300,2074635940,3170,3175,3175,3170,4147
|
|
20230726,122200,2061478195,3195,3195,3195,3195,2
|
|
20230726,122100,2061471805,3195,3190,3195,3180,1141
|
|
20230726,122000,2057842200,3195,3185,3195,3185,11
|
|
20230726,121900,2057807065,3200,3200,3200,3200,0
|
|
20230726,121800,2057807065,3200,3195,3200,3195,542
|
|
20230726,121700,2056075320,3195,3195,3195,3195,0
|
|
20230726,121600,2056075320,3195,3190,3195,3180,1427
|
|
20230726,121500,2051528760,3195,3190,3195,3190,1984
|
|
20230726,121400,2045195130,3195,3200,3200,3195,2919
|
|
20230726,121300,2035868865,3180,3190,3190,3180,842
|
|
20230726,121200,2033190555,3200,3190,3200,3190,2031
|
|
20230726,121100,2026710035,3190,3190,3190,3180,1094
|
|
20230726,121000,2023229050,3190,3190,3190,3190,506
|
|
20230726,120900,2021614910,3190,3195,3195,3190,365
|
|
20230726,120800,2020449655,3185,3195,3195,3185,2583
|
|
20230726,120700,2012215730,3195,3225,3225,3190,3796
|
|
20230726,120600,2000089440,3205,3205,3205,3205,1197
|
|
20230726,120500,1996253055,3205,3200,3205,3200,27
|
|
20230726,120400,1996166550,3205,3205,3205,3190,876
|
|
20230726,120300,1993359330,3205,3205,3205,3190,2858
|
|
20230726,120200,1984220955,3200,3210,3225,3200,1361
|
|
20230726,120100,1979864435,3210,3210,3215,3210,192
|
|
20230726,120000,1979248100,3205,3200,3205,3200,2724
|
|
20230726,115900,1970526230,3200,3200,3200,3200,232
|
|
20230726,115800,1969783830,3200,3200,3200,3195,660
|
|
20230726,115700,1967674510,3200,3200,3200,3200,3
|
|
20230726,115600,1967664910,3200,3200,3200,3195,1432
|
|
20230726,115500,1963086330,3200,3200,3200,3200,369
|
|
20230726,115400,1961905530,3200,3205,3205,3200,791
|
|
20230726,115300,1959374305,3205,3190,3205,3190,1293
|
|
20230726,115200,1955235595,3190,3200,3200,3185,5966
|
|
20230726,115100,1936195920,3200,3200,3200,3200,2174
|
|
20230726,115000,1929239120,3205,3230,3230,3205,3260
|
|
20230726,114900,1918788120,3230,3215,3230,3210,873
|
|
20230726,114800,1915980660,3215,3215,3215,3215,267
|
|
20230726,114700,1915122255,3235,3210,3235,3210,717
|
|
20230726,114600,1912816760,3220,3235,3235,3210,10053
|
|
20230726,114500,1880538195,3235,3220,3235,3220,207
|
|
20230726,114400,1879870080,3220,3235,3235,3220,967
|
|
20230726,114300,1876755035,3235,3235,3240,3225,2436
|
|
20230726,114200,1868874365,3235,3235,3235,3235,118
|
|
20230726,114100,1868492635,3230,3235,3235,3225,621
|
|
20230726,114000,1866487730,3235,3230,3235,3230,129
|
|
20230726,113900,1866070465,3225,3240,3240,3225,3469
|
|
20230726,113800,1854881120,3240,3240,3240,3240,52
|
|
20230726,113700,1854712640,3235,3225,3235,3225,9433
|
|
20230726,113600,1824262015,3220,3220,3220,3220,1021
|
|
20230726,113500,1820974395,3220,3215,3220,3215,230
|
|
20230726,113400,1820233800,3220,3215,3220,3215,2509
|
|
20230726,113300,1812164775,3215,3215,3215,3215,14
|
|
20230726,113200,1812119765,3215,3200,3215,3200,916
|
|
20230726,113100,1809186825,3215,3210,3215,3200,740
|
|
20230726,113000,1806815065,3210,3215,3215,3210,466
|
|
20230726,112900,1805319015,3215,3205,3215,3200,939
|
|
20230726,112800,1802312400,3205,3205,3210,3205,613
|
|
20230726,112700,1800347670,3210,3210,3210,3210,1010
|
|
20230726,112600,1797105570,3200,3215,3215,3200,235
|
|
20230726,112500,1796352135,3215,3215,3215,3215,5
|
|
20230726,112400,1796336060,3215,3215,3215,3215,25
|
|
20230726,112300,1796255685,3215,3215,3215,3205,989
|
|
20230726,112200,1793085910,3215,3210,3215,3200,962
|
|
20230726,112100,1790002975,3220,3215,3220,3215,24
|
|
20230726,112000,1789925705,3215,3215,3215,3215,0
|
|
20230726,111900,1789925705,3215,3215,3215,3215,10
|
|
20230726,111800,1789893555,3195,3210,3215,3195,3189
|
|
20230726,111700,1779657805,3210,3205,3210,3205,527
|
|
20230726,111600,1777968765,3205,3205,3205,3195,1670
|
|
20230726,111500,1772617595,3200,3200,3200,3195,5226
|
|
20230726,111400,1755902200,3200,3195,3200,3195,764
|
|
20230726,111300,1753457560,3200,3200,3200,3200,214
|
|
20230726,111200,1752772760,3200,3195,3200,3195,879
|
|
20230726,111100,1749964255,3200,3200,3200,3200,500
|
|
20230726,111000,1748364255,3205,3205,3205,3205,0
|
|
20230726,110900,1748364255,3205,3205,3205,3205,100
|
|
20230726,110800,1748043755,3210,3210,3210,3210,77
|
|
20230726,110700,1747796585,3190,3200,3200,3190,1157
|
|
20230726,110600,1744102640,3200,3210,3210,3200,4462
|
|
20230726,110500,1729807975,3205,3205,3205,3205,1834
|
|
20230726,110400,1723930005,3210,3210,3210,3210,392
|
|
20230726,110300,1722671685,3210,3205,3210,3205,68
|
|
20230726,110200,1722453655,3210,3210,3210,3210,570
|
|
20230726,110100,1720623955,3210,3225,3225,3210,8973
|
|
20230726,110000,1691812185,3225,3220,3225,3220,3843
|
|
20230726,105900,1679437705,3210,3220,3220,3210,710
|
|
20230726,105800,1677158135,3220,3220,3220,3215,2977
|
|
20230726,105700,1667582060,3220,3225,3225,3220,2335
|
|
20230726,105600,1660059090,3240,3230,3245,3220,2054
|
|
20230726,105500,1653415390,3225,3225,3225,3220,1716
|
|
20230726,105400,1647882790,3220,3220,3220,3220,781
|
|
20230726,105300,1645367970,3220,3225,3225,3220,902
|
|
20230726,105200,1642462020,3220,3225,3225,3220,971
|
|
20230726,105100,1639334025,3225,3195,3230,3195,1455
|
|
20230726,105000,1634661985,3195,3160,3200,3155,5576
|
|
20230726,104900,1616943035,3185,3165,3185,3160,2363
|
|
20230726,104800,1609470555,3180,3155,3180,3155,1412
|
|
20230726,104700,1604985080,3155,3160,3160,3155,3013
|
|
20230726,104600,1595474000,3155,3160,3180,3150,1433
|
|
20230726,104500,1590958030,3160,3170,3180,3155,6359
|
|
20230726,104400,1570854815,3170,3170,3170,3150,14993
|
|
20230726,104300,1523365350,3175,3195,3195,3175,13679
|
|
20230726,104200,1479848135,3195,3195,3200,3190,2001
|
|
20230726,104100,1473457395,3205,3210,3215,3200,1025
|
|
20230726,104000,1470173935,3210,3205,3210,3205,3048
|
|
20230726,103900,1460404960,3205,3200,3205,3195,219
|
|
20230726,103800,1459705030,3195,3200,3200,3195,228
|
|
20230726,103700,1458975440,3200,3195,3200,3195,2052
|
|
20230726,103600,1452409255,3200,3195,3200,3190,311
|
|
20230726,103500,1451415455,3190,3210,3210,3190,7575
|
|
20230726,103400,1427200600,3210,3210,3210,3210,60
|
|
20230726,103300,1427008000,3200,3200,3200,3200,0
|
|
20230726,103200,1427008000,3200,3210,3210,3200,7606
|
|
20230726,103100,1402666195,3210,3215,3215,3210,120
|
|
20230726,103000,1402280990,3205,3200,3210,3200,1824
|
|
20230726,102900,1396439845,3200,3200,3200,3190,25570
|
|
20230726,102800,1314664020,3195,3215,3215,3195,3279
|
|
20230726,102700,1304175140,3200,3200,3210,3200,4046
|
|
20230726,102600,1291227110,3200,3205,3205,3200,2974
|
|
20230726,102500,1281709295,3205,3210,3210,3200,1550
|
|
20230726,102400,1276741010,3220,3220,3220,3215,252
|
|
20230726,102300,1275929575,3210,3220,3220,3210,2243
|
|
20230726,102200,1268723210,3220,3220,3240,3220,63
|
|
20230726,102100,1268520160,3220,3220,3245,3200,20231
|
|
20230726,102000,1203510485,3215,3230,3230,3215,6615
|
|
20230726,101900,1182194505,3230,3245,3245,3230,821
|
|
20230726,101800,1179541255,3230,3240,3240,3230,2901
|
|
20230726,101700,1170163785,3245,3250,3250,3240,24
|
|
20230726,101600,1170085945,3245,3240,3250,3235,9824
|
|
20230726,101500,1138278290,3235,3235,3245,3235,2884
|
|
20230726,101400,1128937330,3235,3235,3250,3235,731
|
|
20230726,101300,1126572090,3250,3250,3250,3250,4
|
|
20230726,101200,1126559090,3255,3255,3255,3255,0
|
|
20230726,101100,1126559090,3255,3255,3255,3240,1574
|
|
20230726,101000,1121451560,3240,3240,3240,3240,190
|
|
20230726,100900,1120835960,3240,3240,3255,3220,14024
|
|
20230726,100800,1075506315,3245,3250,3250,3245,2500
|
|
20230726,100700,1067392315,3255,3245,3255,3240,2098
|
|
20230726,100600,1060573690,3245,3240,3245,3240,3357
|
|
20230726,100500,1049696905,3245,3255,3255,3240,7188
|
|
20230726,100400,1026390525,3245,3245,3250,3245,310
|
|
20230726,100300,1025384410,3245,3255,3255,3245,3851
|
|
20230726,100200,1012860565,3255,3250,3255,3250,580
|
|
20230726,100100,1010975295,3250,3250,3255,3245,6640
|
|
20230726,100000,989399875,3250,3255,3255,3250,9030
|
|
20230726,095900,960045585,3255,3260,3265,3255,2894
|
|
20230726,095800,950625555,3255,3265,3265,3255,2901
|
|
20230726,095700,941167335,3260,3275,3275,3260,5780
|
|
20230726,095600,922308050,3275,3270,3275,3270,1948
|
|
20230726,095500,915938060,3275,3280,3280,3275,5305
|
|
20230726,095400,898564065,3280,3280,3285,3280,300
|
|
20230726,095300,897579665,3280,3280,3280,3275,2696
|
|
20230726,095200,888737295,3285,3285,3290,3285,651
|
|
20230726,095100,886598750,3285,3280,3285,3280,1685
|
|
20230726,095000,881071445,3275,3275,3275,3275,1
|
|
20230726,094900,881068170,3295,3280,3295,3280,261
|
|
20230726,094800,880209135,3270,3270,3275,3270,1099
|
|
20230726,094700,876614535,3265,3265,3280,3265,10524
|
|
20230726,094600,842253525,3265,3295,3295,3255,15551
|
|
20230726,094500,791460940,3295,3285,3295,3275,2105
|
|
20230726,094400,784560270,3285,3285,3285,3285,1600
|
|
20230726,094300,779304270,3285,3300,3300,3285,532
|
|
20230726,094200,777552080,3300,3315,3315,3300,1493
|
|
20230726,094100,772624715,3320,3325,3325,3300,606
|
|
20230726,094000,770610915,3325,3315,3325,3310,1661
|
|
20230726,093900,765102600,3315,3305,3315,3300,3159
|
|
20230726,093800,754653525,3300,3315,3320,3300,3553
|
|
20230726,093700,742868605,3315,3280,3320,3280,26720
|
|
20230726,093600,655190305,3280,3275,3295,3275,5888
|
|
20230726,093500,635855745,3280,3285,3290,3275,3151
|
|
20230726,093400,625533000,3290,3295,3295,3290,333
|
|
20230726,093300,624435775,3295,3290,3295,3275,2724
|
|
20230726,093200,615501175,3285,3285,3290,3285,3598
|
|
20230726,093100,603677980,3285,3290,3290,3285,201
|
|
20230726,093000,603017190,3285,3295,3300,3285,508
|
|
20230726,092900,601348295,3285,3280,3290,3280,641
|
|
20230726,092800,599245305,3280,3300,3320,3280,14330
|
|
20230726,092700,552038515,3300,3285,3300,3275,5666
|
|
20230726,092600,533431385,3285,3285,3300,3285,2464
|
|
20230726,092500,525334845,3285,3290,3300,3285,7233
|
|
20230726,092400,501509755,3290,3305,3305,3290,3681
|
|
20230726,092300,489391695,3295,3285,3305,3285,5302
|
|
20230726,092200,471891560,3285,3300,3300,3285,4108
|
|
20230726,092100,458373315,3305,3310,3310,3305,3097
|
|
20230726,092000,448129910,3310,3320,3320,3305,1174
|
|
20230726,091900,444241365,3310,3330,3330,3310,1788
|
|
20230726,091800,438318100,3325,3340,3340,3325,1598
|
|
20230726,091700,432989545,3340,3315,3340,3305,5293
|
|
20230726,091600,415397165,3320,3320,3325,3300,5626
|
|
20230726,091500,396810135,3325,3280,3340,3280,13776
|
|
20230726,091400,351065930,3270,3310,3310,3250,13669
|
|
20230726,091300,306169810,3310,3325,3325,3300,5050
|
|
20230726,091200,289491290,3300,3360,3360,3300,12409
|
|
20230726,091100,248269420,3355,3340,3355,3340,2080
|
|
20230726,091000,241305050,3335,3335,3340,3335,1988
|
|
20230726,090900,234670025,3330,3320,3335,3320,4622
|
|
20230726,090800,219314250,3310,3310,3330,3310,2729
|
|
20230726,090700,210258150,3310,3320,3330,3300,22482
|
|
20230726,090600,135782315,3320,3335,3340,3315,4884
|
|
20230726,090500,119541045,3340,3360,3375,3340,4478
|
|
20230726,090400,104549930,3360,3360,3400,3350,1620
|
|
20230726,090300,99101215,3345,3360,3360,3335,9939
|
|
20230726,090200,65831555,3365,3390,3390,3365,8091
|
|
20230726,090100,38505790,3390,3435,3435,3390,6629
|
|
20230726,090000,15879895,3430,3445,3475,3430,4609
|