582 lines
31 KiB
CSV
582 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,183900,6156939900,65100,65100,65100,65100,3030
|
|
20230726,183800,6156939900,65100,65100,65100,65100,0
|
|
20230726,183700,6156939900,65100,65100,65100,65100,0
|
|
20230726,183600,6156939900,65100,65100,65100,65100,0
|
|
20230726,183500,6156939900,65100,65100,65100,65100,0
|
|
20230726,183400,6156939900,65100,65100,65100,65100,0
|
|
20230726,183300,6156939900,65100,65100,65100,65100,0
|
|
20230726,183200,6156939900,65100,65100,65100,65100,0
|
|
20230726,183100,6156939900,65100,65100,65100,65100,0
|
|
20230726,183000,6156939900,65100,65100,65100,65100,0
|
|
20230726,182900,6156939900,65100,65100,65100,65100,0
|
|
20230726,182800,6156939900,65100,65100,65100,65100,0
|
|
20230726,182700,6156939900,65100,65100,65100,65100,0
|
|
20230726,182600,6156939900,65100,65100,65100,65100,0
|
|
20230726,182500,6156939900,65100,65100,65100,65100,0
|
|
20230726,182400,6156939900,65100,65100,65100,65100,0
|
|
20230726,182300,6156939900,65100,65100,65100,65100,0
|
|
20230726,182200,6156939900,65100,65100,65100,65100,0
|
|
20230726,182100,6156939900,65100,65100,65100,65100,0
|
|
20230726,182000,6156939900,65100,65100,65100,65100,0
|
|
20230726,181900,6156939900,65100,65100,65100,65100,0
|
|
20230726,181800,6156939900,65100,65100,65100,65100,0
|
|
20230726,181700,6156939900,65100,65100,65100,65100,0
|
|
20230726,181600,6156939900,65100,65100,65100,65100,0
|
|
20230726,181500,6156939900,65100,65100,65100,65100,0
|
|
20230726,181400,6156939900,65100,65100,65100,65100,0
|
|
20230726,181300,6156939900,65100,65100,65100,65100,0
|
|
20230726,181200,6156939900,65100,65100,65100,65100,0
|
|
20230726,181100,6156939900,65100,65100,65100,65100,0
|
|
20230726,181000,6156939900,65100,65100,65100,65100,0
|
|
20230726,180900,6156939900,65100,65100,65100,65100,3030
|
|
20230726,180800,6156939900,65100,65100,65100,65100,0
|
|
20230726,180700,6156939900,65100,65100,65100,65100,0
|
|
20230726,180600,6156939900,65100,65100,65100,65100,0
|
|
20230726,180500,6156939900,65100,65100,65100,65100,0
|
|
20230726,180400,6156939900,65100,65100,65100,65100,0
|
|
20230726,180300,6156939900,65100,65100,65100,65100,0
|
|
20230726,180200,6156939900,65100,65100,65100,65100,0
|
|
20230726,180100,6156939900,65100,65100,65100,65100,0
|
|
20230726,180000,6156939900,65100,65100,65100,65100,0
|
|
20230726,175900,6156939900,65100,65100,65100,65100,0
|
|
20230726,175800,6156939900,65100,65100,65100,65100,0
|
|
20230726,175700,6156939900,65100,65100,65100,65100,0
|
|
20230726,175600,6156939900,65100,65100,65100,65100,0
|
|
20230726,175500,6156939900,65100,65100,65100,65100,0
|
|
20230726,175400,6156939900,65100,65100,65100,65100,0
|
|
20230726,175300,6156939900,65100,65100,65100,65100,0
|
|
20230726,175200,6156939900,65100,65100,65100,65100,0
|
|
20230726,175100,6156939900,65100,65100,65100,65100,0
|
|
20230726,175000,6156939900,65100,65100,65100,65100,0
|
|
20230726,174900,6156939900,65100,65100,65100,65100,0
|
|
20230726,174800,6156939900,65100,65100,65100,65100,0
|
|
20230726,174700,6156939900,65100,65100,65100,65100,0
|
|
20230726,174600,6156939900,65100,65100,65100,65100,0
|
|
20230726,174500,6156939900,65100,65100,65100,65100,0
|
|
20230726,174400,6156939900,65100,65100,65100,65100,0
|
|
20230726,174300,6156939900,65100,65100,65100,65100,0
|
|
20230726,174200,6156939900,65100,65100,65100,65100,0
|
|
20230726,174100,6156939900,65100,65100,65100,65100,0
|
|
20230726,174000,6156939900,65100,65100,65100,65100,0
|
|
20230726,173900,6156939900,65100,65100,65100,65100,3030
|
|
20230726,173800,6156939900,65100,65100,65100,65100,0
|
|
20230726,173700,6156939900,65100,65100,65100,65100,0
|
|
20230726,173600,6156939900,65100,65100,65100,65100,0
|
|
20230726,173500,6156939900,65100,65100,65100,65100,0
|
|
20230726,173400,6156939900,65100,65100,65100,65100,0
|
|
20230726,173300,6156939900,65100,65100,65100,65100,0
|
|
20230726,173200,6156939900,65100,65100,65100,65100,0
|
|
20230726,173100,6156939900,65100,65100,65100,65100,0
|
|
20230726,173000,6156939900,65100,65100,65100,65100,0
|
|
20230726,172900,6156939900,65100,65100,65100,65100,0
|
|
20230726,172800,6156939900,65100,65100,65100,65100,0
|
|
20230726,172700,6156939900,65100,65100,65100,65100,0
|
|
20230726,172600,6156939900,65100,65100,65100,65100,0
|
|
20230726,172500,6156939900,65100,65100,65100,65100,0
|
|
20230726,172400,6156939900,65100,65100,65100,65100,0
|
|
20230726,172300,6156939900,65100,65100,65100,65100,0
|
|
20230726,172200,6156939900,65100,65100,65100,65100,0
|
|
20230726,172100,6156939900,65100,65100,65100,65100,0
|
|
20230726,172000,6156939900,65100,65100,65100,65100,0
|
|
20230726,171900,6156939900,65100,65100,65100,65100,0
|
|
20230726,171800,6156939900,65100,65100,65100,65100,0
|
|
20230726,171700,6156939900,65100,65100,65100,65100,0
|
|
20230726,171600,6156939900,65100,65100,65100,65100,0
|
|
20230726,171500,6156939900,65100,65100,65100,65100,0
|
|
20230726,171400,6156939900,65100,65100,65100,65100,0
|
|
20230726,171300,6156939900,65100,65100,65100,65100,0
|
|
20230726,171200,6156939900,65100,65100,65100,65100,0
|
|
20230726,171100,6156939900,65100,65100,65100,65100,0
|
|
20230726,171000,6156939900,65100,65100,65100,65100,0
|
|
20230726,170900,6156939900,65100,65100,65100,65100,3030
|
|
20230726,170800,6156939900,65100,65100,65100,65100,0
|
|
20230726,170700,6156939900,65100,65100,65100,65100,0
|
|
20230726,170600,6156939900,65100,65100,65100,65100,0
|
|
20230726,170500,6156939900,65100,65100,65100,65100,0
|
|
20230726,170400,6156939900,65100,65100,65100,65100,0
|
|
20230726,170300,6156939900,65100,65100,65100,65100,0
|
|
20230726,170200,6156939900,65100,65100,65100,65100,0
|
|
20230726,170100,6156939900,65100,65100,65100,65100,0
|
|
20230726,170000,6156939900,65100,65100,65100,65100,0
|
|
20230726,165900,6156939900,65100,65100,65100,65100,0
|
|
20230726,165800,6156939900,65100,65100,65100,65100,0
|
|
20230726,165700,6156939900,65100,65100,65100,65100,0
|
|
20230726,165600,6156939900,65100,65100,65100,65100,0
|
|
20230726,165500,6156939900,65100,65100,65100,65100,0
|
|
20230726,165400,6156939900,65100,65100,65100,65100,0
|
|
20230726,165300,6156939900,65100,65100,65100,65100,0
|
|
20230726,165200,6156939900,65100,65100,65100,65100,0
|
|
20230726,165100,6156939900,65100,65100,65100,65100,0
|
|
20230726,165000,6156939900,65100,65100,65100,65100,0
|
|
20230726,164900,6156939900,65100,65100,65100,65100,0
|
|
20230726,164800,6156939900,65100,65100,65100,65100,0
|
|
20230726,164700,6156939900,65100,65100,65100,65100,0
|
|
20230726,164600,6156939900,65100,65100,65100,65100,0
|
|
20230726,164500,6156939900,65100,65100,65100,65100,0
|
|
20230726,164400,6156939900,65100,65100,65100,65100,0
|
|
20230726,164300,6156939900,65100,65100,65100,65100,0
|
|
20230726,164200,6156939900,65100,65100,65100,65100,0
|
|
20230726,164100,6156939900,65100,65100,65100,65100,0
|
|
20230726,164000,6156939900,65100,65100,65100,65100,0
|
|
20230726,163900,6156939900,65100,65100,65100,65100,3030
|
|
20230726,163800,6156939900,65100,65100,65100,65100,0
|
|
20230726,163700,6156939900,65100,65100,65100,65100,0
|
|
20230726,163600,6156939900,65100,65100,65100,65100,0
|
|
20230726,163500,6156939900,65100,65100,65100,65100,0
|
|
20230726,163400,6156939900,65100,65100,65100,65100,0
|
|
20230726,163300,6156939900,65100,65100,65100,65100,0
|
|
20230726,163200,6156939900,65100,65100,65100,65100,0
|
|
20230726,163100,6156939900,65100,65100,65100,65100,0
|
|
20230726,163000,6156939900,65100,65100,65100,65100,0
|
|
20230726,162900,6156939900,65100,65100,65100,65100,0
|
|
20230726,162800,6156939900,65100,65100,65100,65100,0
|
|
20230726,162700,6156939900,65100,65100,65100,65100,0
|
|
20230726,162600,6156939900,65100,65100,65100,65100,0
|
|
20230726,162500,6156939900,65100,65100,65100,65100,0
|
|
20230726,162400,6156939900,65100,65100,65100,65100,0
|
|
20230726,162300,6156939900,65100,65100,65100,65100,0
|
|
20230726,162200,6156939900,65100,65100,65100,65100,0
|
|
20230726,162100,6156939900,65100,65100,65100,65100,0
|
|
20230726,162000,6156939900,65100,65100,65100,65100,0
|
|
20230726,161900,6156939900,65100,65100,65100,65100,0
|
|
20230726,161800,6156939900,65100,65100,65100,65100,0
|
|
20230726,161700,6156939900,65100,65100,65100,65100,0
|
|
20230726,161600,6156939900,65100,65100,65100,65100,0
|
|
20230726,161500,6156939900,65100,65100,65100,65100,0
|
|
20230726,161400,6156939900,65100,65100,65100,65100,0
|
|
20230726,161300,6156939900,65100,65100,65100,65100,0
|
|
20230726,161200,6156939900,65100,65100,65100,65100,0
|
|
20230726,161100,6156939900,65100,65100,65100,65100,0
|
|
20230726,161000,6156939900,65100,65100,65100,65100,0
|
|
20230726,160900,6156939900,65100,65100,65100,65100,3030
|
|
20230726,160800,6156939900,65100,65100,65100,65100,0
|
|
20230726,160700,6156939900,65100,65100,65100,65100,0
|
|
20230726,160600,6156939900,65100,65100,65100,65100,0
|
|
20230726,160500,6156939900,65100,65100,65100,65100,0
|
|
20230726,160400,6156939900,65100,65100,65100,65100,0
|
|
20230726,160300,6156939900,65100,65100,65100,65100,0
|
|
20230726,160200,6156939900,65100,65100,65100,65100,0
|
|
20230726,160100,6156939900,65100,65100,65100,65100,0
|
|
20230726,160000,6156939900,65100,65100,65100,65100,0
|
|
20230726,155900,6156939900,65100,65100,65100,65100,0
|
|
20230726,155800,6156939900,65100,65100,65100,65100,0
|
|
20230726,155700,6156939900,65100,65100,65100,65100,0
|
|
20230726,155600,6156939900,65100,65100,65100,65100,0
|
|
20230726,155500,6156939900,65100,65100,65100,65100,0
|
|
20230726,155400,6156939900,65100,65100,65100,65100,0
|
|
20230726,155300,6156939900,65100,65100,65100,65100,0
|
|
20230726,155200,6156939900,65100,65100,65100,65100,0
|
|
20230726,155100,6156939900,65100,65100,65100,65100,0
|
|
20230726,155000,6156939900,65100,65100,65100,65100,0
|
|
20230726,154900,6156939900,65100,65100,65100,65100,0
|
|
20230726,154800,6156939900,65100,65100,65100,65100,0
|
|
20230726,154700,6156939900,65100,65100,65100,65100,0
|
|
20230726,154600,6156939900,65100,65100,65100,65100,0
|
|
20230726,154500,6156939900,65100,65100,65100,65100,0
|
|
20230726,154400,6156939900,65100,65100,65100,65100,0
|
|
20230726,154300,6156939900,65100,65100,65100,65100,0
|
|
20230726,154200,6156939900,65100,65100,65100,65100,0
|
|
20230726,154100,6156939900,65100,65100,65100,65100,0
|
|
20230726,154000,6156939900,65100,65100,65100,65100,0
|
|
20230726,153900,6156939900,65100,65100,65100,65100,3030
|
|
20230726,153800,6156939900,65100,65100,65100,65100,0
|
|
20230726,153700,6156939900,65100,65100,65100,65100,0
|
|
20230726,153600,6156939900,65100,65100,65100,65100,0
|
|
20230726,153500,6156939900,65100,65100,65100,65100,0
|
|
20230726,153400,6156939900,65100,65100,65100,65100,0
|
|
20230726,153300,6156939900,65100,65100,65100,65100,0
|
|
20230726,153200,6156939900,65100,65100,65100,65100,0
|
|
20230726,153100,6156939900,65100,65100,65100,65100,0
|
|
20230726,153000,6156939900,65100,65100,65100,65100,3030
|
|
20230726,152900,5959686900,65300,65300,65300,65300,0
|
|
20230726,152800,5959686900,65300,65300,65300,65300,0
|
|
20230726,152700,5959686900,65300,65300,65300,65300,0
|
|
20230726,152600,5959686900,65300,65300,65300,65300,0
|
|
20230726,152500,5959686900,65300,65300,65300,65300,0
|
|
20230726,152400,5959686900,65300,65300,65300,65300,0
|
|
20230726,152300,5959686900,65300,65300,65300,65300,0
|
|
20230726,152200,5959686900,65300,65300,65300,65300,0
|
|
20230726,152100,5959686900,65300,65300,65300,65300,0
|
|
20230726,152000,5959686900,65300,65300,65300,65300,0
|
|
20230726,151900,5959686900,65300,65300,65300,65200,34
|
|
20230726,151800,5957468300,65300,65700,65700,65200,309
|
|
20230726,151700,5937291400,65200,65700,65700,65200,227
|
|
20230726,151600,5922410900,65500,65300,65500,65300,1728
|
|
20230726,151500,5809508200,65200,65300,65300,65200,301
|
|
20230726,151400,5789878700,65200,65200,65300,65200,378
|
|
20230726,151300,5765227600,65200,65300,65300,65200,146
|
|
20230726,151200,5755708200,65200,65300,65300,65200,54
|
|
20230726,151100,5752184500,65300,65200,65300,65200,23
|
|
20230726,151000,5750683200,65200,65100,65300,65100,31
|
|
20230726,150900,5748660400,65300,65100,65400,65100,1142
|
|
20230726,150800,5674168100,65100,65400,65400,65100,1781
|
|
20230726,150700,5557955700,65300,65400,65400,65300,220
|
|
20230726,150600,5543588600,65400,65300,65400,65300,20
|
|
20230726,150500,5542280800,65400,65300,65400,65300,73
|
|
20230726,150400,5537511100,65400,65300,65400,65300,272
|
|
20230726,150300,5519748600,65400,65400,65400,65300,46
|
|
20230726,150200,5516740500,65600,65700,65700,65500,66
|
|
20230726,150100,5512415600,65500,65300,65800,65300,1595
|
|
20230726,150000,5408040300,65300,65400,65400,65300,179
|
|
20230726,145900,5396350800,65300,65400,65400,65300,190
|
|
20230726,145800,5383941200,65300,65300,65400,65300,91
|
|
20230726,145700,5377996500,65400,65400,65400,65300,105
|
|
20230726,145600,5371138100,65300,65400,65400,65300,159
|
|
20230726,145500,5360753800,65300,65300,65400,65300,111
|
|
20230726,145400,5353504800,65400,65300,65400,65300,174
|
|
20230726,145300,5342140000,65300,65300,65400,65300,138
|
|
20230726,145200,5333121700,65400,65400,65400,65300,100
|
|
20230726,145100,5326589100,65300,65400,65400,65300,139
|
|
20230726,145000,5317511200,65400,65400,65400,65300,101
|
|
20230726,144900,5310912600,65400,65400,65400,65300,78
|
|
20230726,144800,5305818800,65400,65400,65400,65300,156
|
|
20230726,144700,5295628700,65400,65400,65400,65300,123
|
|
20230726,144600,5287596100,65300,65300,65400,65300,106
|
|
20230726,144500,5280673600,65400,65300,65400,65300,151
|
|
20230726,144400,5270810500,65400,65200,65400,65200,155
|
|
20230726,144300,5260695000,65300,65300,65300,65200,175
|
|
20230726,144200,5249274000,65200,65200,65300,65200,95
|
|
20230726,144100,5243077000,65300,65200,65300,65200,25
|
|
20230726,144000,5241444800,65200,65300,65300,65200,95
|
|
20230726,143900,5235249100,65200,65200,65300,65200,97
|
|
20230726,143800,5228922200,65300,65200,65300,65200,145
|
|
20230726,143700,5219460200,65300,65300,65300,65200,159
|
|
20230726,143600,5209084000,65300,65300,65400,65200,131
|
|
20230726,143500,5200535600,65300,65300,65400,65200,39
|
|
20230726,143400,5197989400,65300,65300,65400,65200,127
|
|
20230726,143300,5189702800,65400,65400,65400,65200,336
|
|
20230726,143200,5167794900,65300,65400,65400,65300,155
|
|
20230726,143100,5157670100,65400,65300,65400,65200,123
|
|
20230726,143000,5149637500,65300,65300,65400,65200,182
|
|
20230726,142900,5137752400,65300,65300,65300,65200,81
|
|
20230726,142800,5132463400,65300,65200,65400,65200,118
|
|
20230726,142700,5124757400,65200,65200,65400,65200,98
|
|
20230726,142600,5118356600,65400,65300,65400,65200,1040
|
|
20230726,142500,5050469100,65200,65300,65300,65200,173
|
|
20230726,142400,5039172500,65400,65300,65400,65300,96
|
|
20230726,142300,5032901900,65300,65300,65400,65300,145
|
|
20230726,142200,5023432300,65200,65400,65400,65200,128
|
|
20230726,142100,5015070500,65300,65400,65400,65300,112
|
|
20230726,142000,5007755000,65400,65300,65400,65300,103
|
|
20230726,141900,5001027800,65400,65400,65400,65300,277
|
|
20230726,141800,4982919000,65300,65300,65300,65200,229
|
|
20230726,141700,4967966100,65200,65300,65400,65200,118
|
|
20230726,141600,4960262300,65300,65300,65300,65200,81
|
|
20230726,141500,4954979500,65300,65300,65300,65200,186
|
|
20230726,141400,4942833800,65300,65300,65400,65200,267
|
|
20230726,141300,4925396700,65400,65400,65400,65300,113
|
|
20230726,141200,4918012600,65400,65400,65500,65300,35
|
|
20230726,141100,4915724000,65400,65400,65500,65400,216
|
|
20230726,141000,4901597500,65300,65300,65400,65200,383
|
|
20230726,140900,4876592600,65400,65400,65400,65300,121
|
|
20230726,140800,4868689700,65400,65400,65400,65200,191
|
|
20230726,140700,4856221700,65400,65200,65400,65200,305
|
|
20230726,140600,4836310600,65200,65400,65400,65200,147
|
|
20230726,140500,4826705600,65400,65200,65400,65200,162
|
|
20230726,140400,4816116300,65300,65400,65400,65300,508
|
|
20230726,140300,4782943500,65300,65300,65400,65300,207
|
|
20230726,140200,4769413200,65400,65400,65500,65400,155
|
|
20230726,140100,4759275400,65400,65400,65500,65300,314
|
|
20230726,140000,4738743000,65400,65400,65500,65300,585
|
|
20230726,135900,4700513400,65500,65700,65700,65500,313
|
|
20230726,135800,4679985700,65600,65600,65700,65600,241
|
|
20230726,135700,4664174500,65700,65800,65800,65600,830
|
|
20230726,135600,4609603900,65800,65900,65900,65800,97
|
|
20230726,135500,4603220300,65900,65800,65900,65800,138
|
|
20230726,135400,4594138600,65900,65900,65900,65700,553
|
|
20230726,135300,4557712900,66000,65900,66000,65900,112
|
|
20230726,135200,4550330500,65900,65800,65900,65600,736
|
|
20230726,135100,4501879800,65800,65700,65800,65600,252
|
|
20230726,135000,4485327100,65700,65600,65700,65600,266
|
|
20230726,134900,4467857100,65600,65700,65700,65600,139
|
|
20230726,134800,4458731500,65700,65600,65700,65600,641
|
|
20230726,134700,4416676800,65600,65700,65700,65600,74
|
|
20230726,134600,4411815300,65800,65600,65800,65600,171
|
|
20230726,134500,4400577100,65600,65700,65800,65600,429
|
|
20230726,134400,4372397400,65700,65700,65800,65700,102
|
|
20230726,134300,4365693600,65700,65800,65800,65700,87
|
|
20230726,134200,4359975300,65800,65700,65800,65700,136
|
|
20230726,134100,4351038700,65800,65700,65900,65700,124
|
|
20230726,134000,4342887800,65800,65800,65800,65600,272
|
|
20230726,133900,4325005600,65800,65900,66000,65700,128
|
|
20230726,133800,4316579200,65900,66000,66000,65700,524
|
|
20230726,133700,4282054000,66000,65900,66000,65800,711
|
|
20230726,133600,4235204800,65900,65800,65900,65800,362
|
|
20230726,133500,4211384900,65900,65800,65900,65600,565
|
|
20230726,133400,4174247800,65700,65700,65800,65600,322
|
|
20230726,133300,4153098400,65600,65500,65600,65500,510
|
|
20230726,133200,4119674000,65500,65400,65500,65400,108
|
|
20230726,133100,4112608100,65500,65400,65500,65400,103
|
|
20230726,133000,4105871200,65400,65400,65500,65400,91
|
|
20230726,132900,4099917200,65500,65500,65600,65400,95
|
|
20230726,132800,4093694300,65500,65600,65600,65500,156
|
|
20230726,132700,4083473400,65600,65500,65600,65500,217
|
|
20230726,132600,4069246500,65500,65600,65600,65500,122
|
|
20230726,132500,4061249800,65600,65600,65700,65600,159
|
|
20230726,132400,4050818400,65600,65600,65800,65600,590
|
|
20230726,132300,4012091000,65600,65500,65700,65500,242
|
|
20230726,132200,3996221700,65600,65500,65700,65400,430
|
|
20230726,132100,3968025200,65400,65500,65600,65400,153
|
|
20230726,132000,3958003200,65500,65500,65600,65500,65
|
|
20230726,131900,3953745600,65600,65500,65700,65500,248
|
|
20230726,131800,3937497000,65600,65400,65700,65400,380
|
|
20230726,131700,3912601700,65500,65500,65500,65400,102
|
|
20230726,131600,3905927500,65400,65500,65500,65400,144
|
|
20230726,131500,3896502200,65500,65500,65500,65400,110
|
|
20230726,131400,3889297900,65500,65600,65600,65400,183
|
|
20230726,131300,3877310400,65500,65500,65700,65500,314
|
|
20230726,131200,3856734900,65600,65600,65600,65500,48
|
|
20230726,131100,3853588200,65500,65500,65600,65500,13
|
|
20230726,131000,3852735900,65600,65500,65600,65500,67
|
|
20230726,130900,3848342500,65500,65600,65600,65500,55
|
|
20230726,130800,3844738500,65500,65500,65600,65400,347
|
|
20230726,130700,3822012600,65500,65700,65700,65500,476
|
|
20230726,130600,3790803400,65700,65700,65800,65700,201
|
|
20230726,130500,3777595900,65800,65800,65800,65800,10
|
|
20230726,130400,3776937900,65700,65800,65800,65700,39
|
|
20230726,130300,3774373600,65800,65800,65800,65800,2
|
|
20230726,130200,3774242000,65800,65800,65800,65700,13
|
|
20230726,130100,3773387700,65800,65800,65800,65800,29
|
|
20230726,130000,3771479500,65700,65800,65800,65700,89
|
|
20230726,125900,3765627200,65800,65900,65900,65800,2
|
|
20230726,125800,3765495500,65900,65900,66000,65700,149
|
|
20230726,125700,3755697700,65900,66000,66000,65900,23
|
|
20230726,125600,3754181800,65900,65800,65900,65800,210
|
|
20230726,125500,3740343600,65900,65800,65900,65800,44
|
|
20230726,125400,3737446300,65800,65900,65900,65700,180
|
|
20230726,125300,3725603400,65800,65900,65900,65800,45
|
|
20230726,125200,3722640600,65900,65800,65900,65800,21
|
|
20230726,125100,3721257500,65800,65800,65900,65800,236
|
|
20230726,125000,3705728500,65900,65900,65900,65800,71
|
|
20230726,124900,3701051700,65900,65900,65900,65800,103
|
|
20230726,124800,3694274100,65900,65900,65900,65800,246
|
|
20230726,124700,3678083700,65900,65700,65900,65700,116
|
|
20230726,124600,3670450800,65800,65800,65800,65800,38
|
|
20230726,124500,3667950400,65700,65700,65800,65600,366
|
|
20230726,124400,3643887700,65700,65800,65800,65700,29
|
|
20230726,124300,3641979800,65700,65800,65800,65700,95
|
|
20230726,124200,3635737900,65800,65800,65800,65700,130
|
|
20230726,124100,3627194800,65700,65800,65800,65700,8
|
|
20230726,124000,3626668900,65700,65800,65900,65700,81
|
|
20230726,123900,3621340800,65900,65800,65900,65800,63
|
|
20230726,123800,3617193500,65900,65900,65900,65900,1
|
|
20230726,123700,3617127600,65900,65900,65900,65800,21
|
|
20230726,123600,3615743900,65800,65800,65900,65700,85
|
|
20230726,123500,3610151400,65700,65800,65800,65700,142
|
|
20230726,123400,3600808200,65800,65900,66000,65700,292
|
|
20230726,123300,3581567700,66000,65900,66000,65800,203
|
|
20230726,123200,3568190000,65900,65900,65900,65800,108
|
|
20230726,123100,3561073600,65900,65900,65900,65800,44
|
|
20230726,123000,3558175600,65900,65800,65900,65800,4
|
|
20230726,122900,3557912300,65900,65900,65900,65800,30
|
|
20230726,122800,3555936000,65900,65800,65900,65700,297
|
|
20230726,122700,3536377000,65800,65900,65900,65800,19
|
|
20230726,122600,3535126500,65900,65900,65900,65800,127
|
|
20230726,122500,3526769700,65800,65900,65900,65700,728
|
|
20230726,122400,3478868600,65900,65900,66000,65800,181
|
|
20230726,122300,3466939100,65900,66000,66000,65900,10
|
|
20230726,122200,3466279900,65900,66000,66000,65900,85
|
|
20230726,122100,3460676400,66000,66000,66000,65900,4
|
|
20230726,122000,3460412600,65900,66000,66100,65900,50
|
|
20230726,121900,3457113000,65900,66000,66000,65900,155
|
|
20230726,121800,3446886500,66000,66100,66100,66000,19
|
|
20230726,121700,3445632300,66000,66100,66100,66000,342
|
|
20230726,121600,3423058400,66000,66100,66100,66000,85
|
|
20230726,121500,3417440000,66100,66200,66200,66100,48
|
|
20230726,121400,3414264900,66200,66100,66200,66100,8
|
|
20230726,121300,3413735700,66200,66100,66200,66100,25
|
|
20230726,121200,3412081300,66100,66200,66200,66100,68
|
|
20230726,121100,3407586000,66100,66100,66200,66100,42
|
|
20230726,121000,3404808000,66200,66100,66200,66100,27
|
|
20230726,120900,3403021100,66200,66200,66200,66100,39
|
|
20230726,120800,3400441300,66200,66100,66200,66100,13
|
|
20230726,120700,3399581800,66200,66100,66200,66100,22
|
|
20230726,120600,3398127300,66100,66100,66100,66000,167
|
|
20230726,120500,3387088800,66200,66100,66200,66100,8
|
|
20230726,120400,3386559800,66100,66200,66200,66100,37
|
|
20230726,120300,3384112100,66100,66200,66200,66100,4
|
|
20230726,120200,3383847500,66200,66200,66200,66100,26
|
|
20230726,120100,3382127000,66100,66200,66200,66100,15
|
|
20230726,120000,3381134400,66200,66100,66200,66100,105
|
|
20230726,115900,3374191700,66000,66000,66100,66000,22
|
|
20230726,115800,3372738100,66100,66100,66100,66000,29
|
|
20230726,115700,3370822300,66100,66100,66200,66100,152
|
|
20230726,115600,3360775000,66200,66200,66300,66200,128
|
|
20230726,115500,3352301100,66200,66100,66200,66100,23
|
|
20230726,115400,3350779000,66200,66100,66300,66100,12
|
|
20230726,115300,3349985300,66200,66300,66300,66200,69
|
|
20230726,115200,3345417400,66200,66200,66200,66100,32
|
|
20230726,115100,3343299300,66200,66200,66200,66100,214
|
|
20230726,115000,3329141600,66200,66300,66300,66200,3
|
|
20230726,114900,3328942900,66300,66300,66400,66200,44
|
|
20230726,114800,3326024500,66400,66400,66400,66300,18
|
|
20230726,114700,3324829700,66300,66400,66400,66300,43
|
|
20230726,114600,3321975500,66400,66200,66400,66200,356
|
|
20230726,114500,3298388100,66200,66100,66200,66100,220
|
|
20230726,114400,3283825800,66200,66000,66200,66000,24
|
|
20230726,114300,3282237500,66000,66100,66200,66000,48
|
|
20230726,114200,3279063100,66000,66200,66200,66000,52
|
|
20230726,114100,3275624200,66200,66100,66200,66100,186
|
|
20230726,114000,3263327400,66100,66100,66100,66100,21
|
|
20230726,113900,3261939300,66100,66000,66100,66000,4
|
|
20230726,113800,3261675200,66000,66100,66100,66000,22
|
|
20230726,113700,3260221100,66100,65900,66100,65900,13
|
|
20230726,113600,3259363500,66100,66000,66100,65900,101
|
|
20230726,113500,3252698100,66000,66000,66000,65900,108
|
|
20230726,113400,3245570400,66000,66000,66000,66000,1
|
|
20230726,113300,3245504400,65900,66000,66000,65900,5
|
|
20230726,113200,3245174700,65900,66000,66000,65800,70
|
|
20230726,113100,3240561500,65900,66000,66000,65900,104
|
|
20230726,113000,3233707600,65900,65900,66000,65900,3
|
|
20230726,112900,3233509800,65900,65800,66000,65800,262
|
|
20230726,112800,3216233300,65900,65900,65900,65800,30
|
|
20230726,112700,3214257200,65900,66000,66000,65900,214
|
|
20230726,112600,3200133600,65900,65900,66000,65900,6
|
|
20230726,112500,3199738100,65900,66000,66000,65900,322
|
|
20230726,112400,3178513100,65900,65900,65900,65900,8
|
|
20230726,112300,3177985900,65900,66000,66000,65900,89
|
|
20230726,112200,3172112300,66000,65900,66000,65900,18
|
|
20230726,112100,3170924500,66000,66000,66000,65900,23
|
|
20230726,112000,3169406600,65900,66000,66000,65900,139
|
|
20230726,111900,3160236100,66000,66000,66000,66000,179
|
|
20230726,111800,3148422100,66000,65900,66000,65900,24
|
|
20230726,111700,3146838500,65900,66000,66000,65900,20
|
|
20230726,111600,3145519600,66000,65900,66000,65900,63
|
|
20230726,111500,3141365900,66000,66000,66000,65900,109
|
|
20230726,111400,3134181300,66000,65900,66000,65900,4
|
|
20230726,111300,3133917600,66000,66000,66000,65900,28
|
|
20230726,111200,3132069700,66000,66000,66000,65900,20
|
|
20230726,111100,3130749900,66000,66000,66000,65900,28
|
|
20230726,111000,3128903800,65900,65900,65900,65900,8
|
|
20230726,110900,3128376600,66000,66000,66000,66000,10
|
|
20230726,110800,3127716600,66000,66100,66100,65900,61
|
|
20230726,110700,3123692600,66000,66100,66100,66000,38
|
|
20230726,110600,3121184500,66000,65900,66000,65900,150
|
|
20230726,110500,3111284600,66000,65900,66000,65900,109
|
|
20230726,110400,3104090900,66000,66000,66000,66000,26
|
|
20230726,110300,3102374900,66000,65900,66000,65900,14
|
|
20230726,110200,3101451900,66000,66000,66000,66000,169
|
|
20230726,110100,3090297900,65900,65800,66000,65800,133
|
|
20230726,110000,3081533200,65900,65900,65900,65900,122
|
|
20230726,105900,3073493400,65900,65900,65900,65800,6
|
|
20230726,105800,3073098200,65800,65900,65900,65800,87
|
|
20230726,105700,3067372800,65800,65900,65900,65800,7
|
|
20230726,105600,3066912000,65900,65800,65900,65800,23
|
|
20230726,105500,3065397300,65900,65900,66000,65900,54
|
|
20230726,105400,3061838300,65900,65900,65900,65800,28
|
|
20230726,105300,3059995500,65800,66000,66000,65800,23
|
|
20230726,105200,3058479500,66000,66000,66000,66000,28
|
|
20230726,105100,3056631500,65800,65800,65800,65800,13
|
|
20230726,105000,3055776100,66200,66000,66300,65900,57
|
|
20230726,104900,3052004600,66200,65700,66200,65700,474
|
|
20230726,104800,3020725500,65600,65700,65700,65600,210
|
|
20230726,104700,3006929300,65700,65700,65700,65700,56
|
|
20230726,104600,3003250100,65600,65700,65700,65600,23
|
|
20230726,104500,3001740600,65700,65700,65700,65600,238
|
|
20230726,104400,2986111600,65600,65600,65700,65500,119
|
|
20230726,104300,2978300700,65700,65500,65700,65400,193
|
|
20230726,104200,2965659100,65500,65600,65700,65500,78
|
|
20230726,104100,2960548900,65500,65600,65800,65500,81
|
|
20230726,104000,2955236500,65600,65900,65900,65600,21
|
|
20230726,103900,2953856800,65900,65800,66000,65800,275
|
|
20230726,103800,2935708200,65800,65400,65800,65400,191
|
|
20230726,103700,2923189800,65300,65400,65500,65300,521
|
|
20230726,103600,2889153200,65400,65400,65500,65300,59
|
|
20230726,103500,2885292900,65400,65400,65400,65300,336
|
|
20230726,103400,2863326900,65400,65400,65400,65300,50
|
|
20230726,103300,2860057600,65400,65300,65400,65300,16
|
|
20230726,103200,2859012500,65300,65300,65400,65300,101
|
|
20230726,103100,2852415300,65300,65200,65300,65200,17
|
|
20230726,103000,2851306400,65200,65100,65200,65100,83
|
|
20230726,102900,2845897600,65100,65000,65100,65000,285
|
|
20230726,102800,2827348800,65000,65200,65200,65000,104
|
|
20230726,102700,2820586200,65200,65000,65200,65000,399
|
|
20230726,102600,2794626400,65000,65100,65100,65000,1092
|
|
20230726,102500,2723602100,65100,65400,65400,65000,821
|
|
20230726,102400,2670111700,65400,65600,65600,65400,451
|
|
20230726,102300,2640572900,65600,65700,65700,65500,445
|
|
20230726,102200,2611383000,65600,65700,65700,65600,506
|
|
20230726,102100,2578149100,65700,65800,65900,65700,266
|
|
20230726,102000,2560647200,65800,65900,66000,65800,286
|
|
20230726,101900,2541817500,65900,65900,65900,65900,122
|
|
20230726,101800,2533777700,65900,65900,66000,65900,166
|
|
20230726,101700,2522836400,66000,65900,66000,65800,1123
|
|
20230726,101600,2448778400,65900,66100,66100,65900,1684
|
|
20230726,101500,2337625100,66100,66100,66100,66100,102
|
|
20230726,101400,2330882900,66100,66100,66200,66100,371
|
|
20230726,101300,2306355800,66100,66100,66300,66100,350
|
|
20230726,101200,2283189500,66200,66200,66200,66100,278
|
|
20230726,101100,2264805000,66100,66200,66200,66100,272
|
|
20230726,101000,2246799800,66300,66300,66300,66200,518
|
|
20230726,100900,2212456500,66400,66400,66400,66400,3
|
|
20230726,100800,2212257300,66200,66300,66300,66100,1454
|
|
20230726,100700,2115913800,66300,66400,66400,66300,238
|
|
20230726,100600,2100124200,66300,66300,66400,66300,193
|
|
20230726,100500,2087327600,66400,66500,66500,66400,1319
|
|
20230726,100400,1999680900,66500,66500,66600,66500,41
|
|
20230726,100300,1996954100,66500,66600,66600,66500,98
|
|
20230726,100200,1990436900,66500,66700,66700,66500,1045
|
|
20230726,100100,1920834000,66700,66700,66700,66600,61
|
|
20230726,100000,1916766000,66700,66700,66800,66600,154
|
|
20230726,095900,1906493900,66700,66600,66700,66600,474
|
|
20230726,095800,1874904600,66600,66700,66700,66600,510
|
|
20230726,095700,1840890100,66700,66800,66800,66700,38
|
|
20230726,095600,1838354200,66700,66700,66700,66700,274
|
|
20230726,095500,1820078400,66700,66700,66700,66600,342
|
|
20230726,095400,1797268800,66600,66700,66700,66600,216
|
|
20230726,095300,1782872600,66700,66600,66700,66600,113
|
|
20230726,095200,1775345700,66600,66600,66600,66500,561
|
|
20230726,095100,1737984100,66600,66500,66600,66500,308
|
|
20230726,095000,1717478200,66500,66600,66600,66500,52
|
|
20230726,094900,1714015900,66600,66500,66600,66500,3
|
|
20230726,094800,1713816300,66600,66600,66600,66600,56
|
|
20230726,094700,1710086700,66500,66600,66600,66500,10
|
|
20230726,094600,1709421500,66500,66600,66600,66500,570
|
|
20230726,094500,1671460200,66600,66600,66600,66500,103
|
|
20230726,094400,1664600800,66600,66500,66600,66500,12
|
|
20230726,094300,1663802600,66500,66600,66600,66500,134
|
|
20230726,094200,1654889300,66500,66500,66600,66500,80
|
|
20230726,094100,1649568400,66500,66600,66600,66500,26
|
|
20230726,094000,1647837300,66500,66500,66600,66400,1036
|
|
20230726,093900,1578924600,66500,66600,66600,66400,931
|
|
20230726,093800,1517009300,66500,66500,66600,66500,42
|
|
20230726,093700,1514212900,66500,66500,66700,66500,446
|
|
20230726,093600,1484510300,66500,66400,66600,66400,338
|
|
20230726,093500,1462033300,66500,66600,66600,66400,512
|
|
20230726,093400,1427975300,66600,66500,66600,66500,60
|
|
20230726,093300,1423981300,66600,66600,66600,66500,328
|
|
20230726,093200,1402167500,66600,66800,66800,66600,801
|
|
20230726,093100,1348787500,66800,66900,66900,66700,131
|
|
20230726,093000,1340045300,66900,66800,67000,66700,1110
|
|
20230726,092900,1265798000,67000,66800,67000,66700,299
|
|
20230726,092800,1245821400,66800,67000,67000,66700,92
|
|
20230726,092700,1239677200,67000,66800,67000,66700,315
|
|
20230726,092600,1218623100,66800,66800,66900,66700,212
|
|
20230726,092500,1204457600,66800,66500,66800,66400,690
|
|
20230726,092400,1158479600,66600,66400,66600,66300,190
|
|
20230726,092300,1145847300,66600,66600,66600,66300,175
|
|
20230726,092200,1134223600,66600,66600,66700,66300,1471
|
|
20230726,092100,1036451300,66700,66800,66800,66600,197
|
|
20230726,092000,1023309700,66800,67000,67000,66500,577
|
|
20230726,091900,984800800,67000,66800,67100,66800,303
|
|
20230726,091800,964539500,67400,66900,67400,66500,1483
|
|
20230726,091700,865600600,67000,67000,67100,66800,1079
|
|
20230726,091600,793380000,67100,67100,67300,67100,299
|
|
20230726,091500,773266300,67300,67100,67400,67000,668
|
|
20230726,091400,728329700,67100,67200,67300,67100,778
|
|
20230726,091300,676026100,67300,67300,67400,67300,415
|
|
20230726,091200,648095800,67400,67400,67400,67200,197
|
|
20230726,091100,634842500,67300,67500,67600,67100,2087
|
|
20230726,091000,494421100,67600,67300,67600,67300,212
|
|
20230726,090900,480123000,67400,67300,67400,67300,84
|
|
20230726,090800,474465300,67300,67400,67400,67200,525
|
|
20230726,090700,439131900,67300,67500,67600,67300,964
|
|
20230726,090600,374117100,67500,67600,67600,67500,362
|
|
20230726,090500,349647200,67600,68100,68100,67600,164
|
|
20230726,090400,338524800,68100,67700,68400,67500,1927
|
|
20230726,090300,207718200,67900,68000,68000,67700,507
|
|
20230726,090200,173319900,68300,68300,68400,68000,1121
|
|
20230726,090100,96917600,68300,68300,68400,68100,334
|
|
20230726,090000,74125400,68200,68400,68500,68200,1081
|