637 lines
31 KiB
CSV
637 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,193400,8560388690,9450,9450,9450,9450,971
|
|
20230726,193300,8560388690,9450,9450,9450,9450,0
|
|
20230726,193200,8560388690,9450,9450,9450,9450,0
|
|
20230726,193100,8560388690,9450,9450,9450,9450,0
|
|
20230726,193000,8560388690,9450,9450,9450,9450,0
|
|
20230726,192900,8560388690,9450,9450,9450,9450,0
|
|
20230726,192800,8560388690,9450,9450,9450,9450,0
|
|
20230726,192700,8560388690,9450,9450,9450,9450,0
|
|
20230726,192600,8560388690,9450,9450,9450,9450,0
|
|
20230726,192500,8560388690,9450,9450,9450,9450,0
|
|
20230726,192400,8560388690,9450,9450,9450,9450,0
|
|
20230726,192300,8560388690,9450,9450,9450,9450,0
|
|
20230726,192200,8560388690,9450,9450,9450,9450,0
|
|
20230726,192100,8560388690,9450,9450,9450,9450,0
|
|
20230726,192000,8560388690,9450,9450,9450,9450,0
|
|
20230726,191900,8560388690,9450,9450,9450,9450,0
|
|
20230726,191800,8560388690,9450,9450,9450,9450,0
|
|
20230726,191700,8560388690,9450,9450,9450,9450,0
|
|
20230726,191600,8560388690,9450,9450,9450,9450,0
|
|
20230726,191500,8560388690,9450,9450,9450,9450,0
|
|
20230726,191400,8560388690,9450,9450,9450,9450,0
|
|
20230726,191300,8560388690,9450,9450,9450,9450,0
|
|
20230726,191200,8560388690,9450,9450,9450,9450,0
|
|
20230726,191100,8560388690,9450,9450,9450,9450,0
|
|
20230726,191000,8560388690,9450,9450,9450,9450,0
|
|
20230726,190900,8560388690,9450,9450,9450,9450,0
|
|
20230726,190800,8560388690,9450,9450,9450,9450,0
|
|
20230726,190700,8560388690,9450,9450,9450,9450,0
|
|
20230726,190600,8560388690,9450,9450,9450,9450,0
|
|
20230726,190500,8560388690,9450,9450,9450,9450,0
|
|
20230726,190400,8560388690,9450,9450,9450,9450,971
|
|
20230726,190300,8560388690,9450,9450,9450,9450,0
|
|
20230726,190200,8560388690,9450,9450,9450,9450,0
|
|
20230726,190100,8560388690,9450,9450,9450,9450,0
|
|
20230726,190000,8560388690,9450,9450,9450,9450,0
|
|
20230726,185900,8560388690,9450,9450,9450,9450,0
|
|
20230726,185800,8560388690,9450,9450,9450,9450,0
|
|
20230726,185700,8560388690,9450,9450,9450,9450,0
|
|
20230726,185600,8560388690,9450,9450,9450,9450,0
|
|
20230726,185500,8560388690,9450,9450,9450,9450,0
|
|
20230726,185400,8560388690,9450,9450,9450,9450,0
|
|
20230726,185300,8560388690,9450,9450,9450,9450,0
|
|
20230726,185200,8560388690,9450,9450,9450,9450,0
|
|
20230726,185100,8560388690,9450,9450,9450,9450,0
|
|
20230726,185000,8560388690,9450,9450,9450,9450,0
|
|
20230726,184900,8560388690,9450,9450,9450,9450,0
|
|
20230726,184800,8560388690,9450,9450,9450,9450,0
|
|
20230726,184700,8560388690,9450,9450,9450,9450,0
|
|
20230726,184600,8560388690,9450,9450,9450,9450,0
|
|
20230726,184500,8560388690,9450,9450,9450,9450,0
|
|
20230726,184400,8560388690,9450,9450,9450,9450,0
|
|
20230726,184300,8560388690,9450,9450,9450,9450,0
|
|
20230726,184200,8560388690,9450,9450,9450,9450,0
|
|
20230726,184100,8560388690,9450,9450,9450,9450,0
|
|
20230726,184000,8560388690,9450,9450,9450,9450,0
|
|
20230726,183900,8560388690,9450,9450,9450,9450,0
|
|
20230726,183800,8560388690,9450,9450,9450,9450,0
|
|
20230726,183700,8560388690,9450,9450,9450,9450,0
|
|
20230726,183600,8560388690,9450,9450,9450,9450,0
|
|
20230726,183500,8560388690,9450,9450,9450,9450,0
|
|
20230726,183400,8560388690,9450,9450,9450,9450,971
|
|
20230726,183300,8560388690,9450,9450,9450,9450,0
|
|
20230726,183200,8560388690,9450,9450,9450,9450,0
|
|
20230726,183100,8560388690,9450,9450,9450,9450,0
|
|
20230726,183000,8560388690,9450,9450,9450,9450,0
|
|
20230726,182900,8560388690,9450,9450,9450,9450,0
|
|
20230726,182800,8560388690,9450,9450,9450,9450,0
|
|
20230726,182700,8560388690,9450,9450,9450,9450,0
|
|
20230726,182600,8560388690,9450,9450,9450,9450,0
|
|
20230726,182500,8560388690,9450,9450,9450,9450,0
|
|
20230726,182400,8560388690,9450,9450,9450,9450,0
|
|
20230726,182300,8560388690,9450,9450,9450,9450,0
|
|
20230726,182200,8560388690,9450,9450,9450,9450,0
|
|
20230726,182100,8560388690,9450,9450,9450,9450,0
|
|
20230726,182000,8560388690,9450,9450,9450,9450,0
|
|
20230726,181900,8560388690,9450,9450,9450,9450,0
|
|
20230726,181800,8560388690,9450,9450,9450,9450,0
|
|
20230726,181700,8560388690,9450,9450,9450,9450,0
|
|
20230726,181600,8560388690,9450,9450,9450,9450,0
|
|
20230726,181500,8560388690,9450,9450,9450,9450,0
|
|
20230726,181400,8560388690,9450,9450,9450,9450,0
|
|
20230726,181300,8560388690,9450,9450,9450,9450,0
|
|
20230726,181200,8560388690,9450,9450,9450,9450,0
|
|
20230726,181100,8560388690,9450,9450,9450,9450,0
|
|
20230726,181000,8560388690,9450,9450,9450,9450,0
|
|
20230726,180900,8560388690,9450,9450,9450,9450,0
|
|
20230726,180800,8560388690,9450,9450,9450,9450,0
|
|
20230726,180700,8560388690,9450,9450,9450,9450,0
|
|
20230726,180600,8560388690,9450,9450,9450,9450,0
|
|
20230726,180500,8560388690,9450,9450,9450,9450,0
|
|
20230726,180400,8560388690,9450,9450,9450,9450,971
|
|
20230726,180300,8560388690,9450,9450,9450,9450,0
|
|
20230726,180200,8560388690,9450,9450,9450,9450,0
|
|
20230726,180100,8560388690,9450,9450,9450,9450,0
|
|
20230726,180000,8560388690,9450,9450,9450,9450,0
|
|
20230726,175900,8560388690,9450,9450,9450,9450,0
|
|
20230726,175800,8560388690,9450,9450,9450,9450,0
|
|
20230726,175700,8560388690,9450,9450,9450,9450,0
|
|
20230726,175600,8560388690,9450,9450,9450,9450,0
|
|
20230726,175500,8560388690,9450,9450,9450,9450,0
|
|
20230726,175400,8560388690,9450,9450,9450,9450,0
|
|
20230726,175300,8560388690,9450,9450,9450,9450,0
|
|
20230726,175200,8560388690,9450,9450,9450,9450,0
|
|
20230726,175100,8560388690,9450,9450,9450,9450,0
|
|
20230726,175000,8560388690,9450,9450,9450,9450,0
|
|
20230726,174900,8560388690,9450,9450,9450,9450,0
|
|
20230726,174800,8560388690,9450,9450,9450,9450,0
|
|
20230726,174700,8560388690,9450,9450,9450,9450,0
|
|
20230726,174600,8560388690,9450,9450,9450,9450,0
|
|
20230726,174500,8560388690,9450,9450,9450,9450,0
|
|
20230726,174400,8560388690,9450,9450,9450,9450,0
|
|
20230726,174300,8560388690,9450,9450,9450,9450,0
|
|
20230726,174200,8560388690,9450,9450,9450,9450,0
|
|
20230726,174100,8560388690,9450,9450,9450,9450,0
|
|
20230726,174000,8560388690,9450,9450,9450,9450,0
|
|
20230726,173900,8560388690,9450,9450,9450,9450,0
|
|
20230726,173800,8560388690,9450,9450,9450,9450,0
|
|
20230726,173700,8560388690,9450,9450,9450,9450,0
|
|
20230726,173600,8560388690,9450,9450,9450,9450,0
|
|
20230726,173500,8560388690,9450,9450,9450,9450,0
|
|
20230726,173400,8560388690,9450,9450,9450,9450,971
|
|
20230726,173300,8560388690,9450,9450,9450,9450,0
|
|
20230726,173200,8560388690,9450,9450,9450,9450,0
|
|
20230726,173100,8560388690,9450,9450,9450,9450,0
|
|
20230726,173000,8560388690,9450,9450,9450,9450,0
|
|
20230726,172900,8560388690,9450,9450,9450,9450,0
|
|
20230726,172800,8560388690,9450,9450,9450,9450,0
|
|
20230726,172700,8560388690,9450,9450,9450,9450,0
|
|
20230726,172600,8560388690,9450,9450,9450,9450,0
|
|
20230726,172500,8560388690,9450,9450,9450,9450,0
|
|
20230726,172400,8560388690,9450,9450,9450,9450,0
|
|
20230726,172300,8560388690,9450,9450,9450,9450,0
|
|
20230726,172200,8560388690,9450,9450,9450,9450,0
|
|
20230726,172100,8560388690,9450,9450,9450,9450,0
|
|
20230726,172000,8560388690,9450,9450,9450,9450,0
|
|
20230726,171900,8560388690,9450,9450,9450,9450,0
|
|
20230726,171800,8560388690,9450,9450,9450,9450,0
|
|
20230726,171700,8560388690,9450,9450,9450,9450,0
|
|
20230726,171600,8560388690,9450,9450,9450,9450,0
|
|
20230726,171500,8560388690,9450,9450,9450,9450,0
|
|
20230726,171400,8560388690,9450,9450,9450,9450,0
|
|
20230726,171300,8560388690,9450,9450,9450,9450,0
|
|
20230726,171200,8560388690,9450,9450,9450,9450,0
|
|
20230726,171100,8560388690,9450,9450,9450,9450,0
|
|
20230726,171000,8560388690,9450,9450,9450,9450,0
|
|
20230726,170900,8560388690,9450,9450,9450,9450,0
|
|
20230726,170800,8560388690,9450,9450,9450,9450,0
|
|
20230726,170700,8560388690,9450,9450,9450,9450,0
|
|
20230726,170600,8560388690,9450,9450,9450,9450,0
|
|
20230726,170500,8560388690,9450,9450,9450,9450,0
|
|
20230726,170400,8560388690,9450,9450,9450,9450,971
|
|
20230726,170300,8560388690,9450,9450,9450,9450,0
|
|
20230726,170200,8560388690,9450,9450,9450,9450,0
|
|
20230726,170100,8560388690,9450,9450,9450,9450,0
|
|
20230726,170000,8560388690,9450,9450,9450,9450,0
|
|
20230726,165900,8560388690,9450,9450,9450,9450,0
|
|
20230726,165800,8560388690,9450,9450,9450,9450,0
|
|
20230726,165700,8560388690,9450,9450,9450,9450,0
|
|
20230726,165600,8560388690,9450,9450,9450,9450,0
|
|
20230726,165500,8560388690,9450,9450,9450,9450,0
|
|
20230726,165400,8560388690,9450,9450,9450,9450,0
|
|
20230726,165300,8560388690,9450,9450,9450,9450,0
|
|
20230726,165200,8560388690,9450,9450,9450,9450,0
|
|
20230726,165100,8560388690,9450,9450,9450,9450,0
|
|
20230726,165000,8560388690,9450,9450,9450,9450,0
|
|
20230726,164900,8560388690,9450,9450,9450,9450,0
|
|
20230726,164800,8560388690,9450,9450,9450,9450,0
|
|
20230726,164700,8560388690,9450,9450,9450,9450,0
|
|
20230726,164600,8560388690,9450,9450,9450,9450,0
|
|
20230726,164500,8560388690,9450,9450,9450,9450,0
|
|
20230726,164400,8560388690,9450,9450,9450,9450,0
|
|
20230726,164300,8560388690,9450,9450,9450,9450,0
|
|
20230726,164200,8560388690,9450,9450,9450,9450,0
|
|
20230726,164100,8560388690,9450,9450,9450,9450,0
|
|
20230726,164000,8560388690,9450,9450,9450,9450,0
|
|
20230726,163900,8560388690,9450,9450,9450,9450,0
|
|
20230726,163800,8560388690,9450,9450,9450,9450,0
|
|
20230726,163700,8560388690,9450,9450,9450,9450,0
|
|
20230726,163600,8560388690,9450,9450,9450,9450,0
|
|
20230726,163500,8560388690,9450,9450,9450,9450,0
|
|
20230726,163400,8560388690,9450,9450,9450,9450,971
|
|
20230726,163300,8560388690,9450,9450,9450,9450,0
|
|
20230726,163200,8560388690,9450,9450,9450,9450,0
|
|
20230726,163100,8560388690,9450,9450,9450,9450,0
|
|
20230726,163000,8560388690,9450,9450,9450,9450,0
|
|
20230726,162900,8560388690,9450,9450,9450,9450,0
|
|
20230726,162800,8560388690,9450,9450,9450,9450,0
|
|
20230726,162700,8560388690,9450,9450,9450,9450,0
|
|
20230726,162600,8560388690,9450,9450,9450,9450,0
|
|
20230726,162500,8560388690,9450,9450,9450,9450,0
|
|
20230726,162400,8560388690,9450,9450,9450,9450,0
|
|
20230726,162300,8560388690,9450,9450,9450,9450,0
|
|
20230726,162200,8560388690,9450,9450,9450,9450,0
|
|
20230726,162100,8560388690,9450,9450,9450,9450,0
|
|
20230726,162000,8560388690,9450,9450,9450,9450,0
|
|
20230726,161900,8560388690,9450,9450,9450,9450,0
|
|
20230726,161800,8560388690,9450,9450,9450,9450,0
|
|
20230726,161700,8560388690,9450,9450,9450,9450,0
|
|
20230726,161600,8560388690,9450,9450,9450,9450,0
|
|
20230726,161500,8560388690,9450,9450,9450,9450,0
|
|
20230726,161400,8560388690,9450,9450,9450,9450,0
|
|
20230726,161300,8560388690,9450,9450,9450,9450,0
|
|
20230726,161200,8560388690,9450,9450,9450,9450,0
|
|
20230726,161100,8560388690,9450,9450,9450,9450,0
|
|
20230726,161000,8560388690,9450,9450,9450,9450,0
|
|
20230726,160900,8560388690,9450,9450,9450,9450,0
|
|
20230726,160800,8560388690,9450,9450,9450,9450,0
|
|
20230726,160700,8560388690,9450,9450,9450,9450,0
|
|
20230726,160600,8560388690,9450,9450,9450,9450,0
|
|
20230726,160500,8560388690,9450,9450,9450,9450,0
|
|
20230726,160400,8560388690,9450,9450,9450,9450,971
|
|
20230726,160300,8560388690,9450,9450,9450,9450,0
|
|
20230726,160200,8560388690,9450,9450,9450,9450,0
|
|
20230726,160100,8560388690,9450,9450,9450,9450,0
|
|
20230726,160000,8560388690,9450,9450,9450,9450,0
|
|
20230726,155900,8560388690,9450,9450,9450,9450,0
|
|
20230726,155800,8560388690,9450,9450,9450,9450,0
|
|
20230726,155700,8560388690,9450,9450,9450,9450,0
|
|
20230726,155600,8560388690,9450,9450,9450,9450,0
|
|
20230726,155500,8560388690,9450,9450,9450,9450,0
|
|
20230726,155400,8560388690,9450,9450,9450,9450,0
|
|
20230726,155300,8560388690,9450,9450,9450,9450,0
|
|
20230726,155200,8560388690,9450,9450,9450,9450,0
|
|
20230726,155100,8560388690,9450,9450,9450,9450,0
|
|
20230726,155000,8560388690,9450,9450,9450,9450,0
|
|
20230726,154900,8560388690,9450,9450,9450,9450,0
|
|
20230726,154800,8560388690,9450,9450,9450,9450,0
|
|
20230726,154700,8560388690,9450,9450,9450,9450,0
|
|
20230726,154600,8560388690,9450,9450,9450,9450,0
|
|
20230726,154500,8560388690,9450,9450,9450,9450,0
|
|
20230726,154400,8560388690,9450,9450,9450,9450,0
|
|
20230726,154300,8560388690,9450,9450,9450,9450,0
|
|
20230726,154200,8560388690,9450,9450,9450,9450,0
|
|
20230726,154100,8560388690,9450,9450,9450,9450,0
|
|
20230726,154000,8560388690,9450,9450,9450,9450,0
|
|
20230726,153900,8560388690,9450,9450,9450,9450,0
|
|
20230726,153800,8560388690,9450,9450,9450,9450,0
|
|
20230726,153700,8560388690,9450,9450,9450,9450,0
|
|
20230726,153600,8560388690,9450,9450,9450,9450,0
|
|
20230726,153500,8560388690,9450,9450,9450,9450,0
|
|
20230726,153400,8560388690,9450,9450,9450,9450,971
|
|
20230726,153300,8560388690,9450,9450,9450,9450,0
|
|
20230726,153200,8560388690,9450,9450,9450,9450,0
|
|
20230726,153100,8560388690,9450,9450,9450,9450,0
|
|
20230726,153000,8560388690,9450,9450,9450,9450,971
|
|
20230726,152900,8551212740,9450,9450,9450,9450,0
|
|
20230726,152800,8551212740,9450,9450,9450,9450,0
|
|
20230726,152700,8551212740,9450,9450,9450,9450,0
|
|
20230726,152600,8551212740,9450,9450,9450,9450,0
|
|
20230726,152500,8551212740,9450,9450,9450,9450,0
|
|
20230726,152400,8551212740,9450,9450,9450,9450,0
|
|
20230726,152300,8551212740,9450,9450,9450,9450,0
|
|
20230726,152200,8551212740,9450,9450,9450,9450,0
|
|
20230726,152100,8551212740,9450,9450,9450,9450,0
|
|
20230726,152000,8551212740,9450,9450,9450,9450,0
|
|
20230726,151900,8551212740,9450,9450,9450,9450,163
|
|
20230726,151800,8549672390,9450,9450,9450,9450,1010
|
|
20230726,151700,8540127890,9450,9450,9450,9450,33
|
|
20230726,151600,8539816040,9450,9450,9450,9450,6
|
|
20230726,151500,8539759340,9450,9450,9450,9450,2213
|
|
20230726,151400,8518846490,9450,9450,9450,9450,263
|
|
20230726,151300,8516361140,9450,9450,9450,9450,1036
|
|
20230726,151200,8506570940,9450,9450,9450,9450,18
|
|
20230726,151100,8506400840,9450,9450,9450,9450,2
|
|
20230726,151000,8506381940,9450,9450,9450,9450,126
|
|
20230726,150900,8505191240,9450,9450,9450,9450,2123
|
|
20230726,150800,8485128890,9450,9450,9450,9450,3
|
|
20230726,150700,8485100540,9450,9450,9450,9450,2
|
|
20230726,150600,8485081640,9450,9450,9450,9450,34
|
|
20230726,150500,8484760340,9450,9450,9450,9450,32
|
|
20230726,150400,8484457940,9450,9450,9450,9450,203
|
|
20230726,150300,8482539590,9450,9450,9450,9450,0
|
|
20230726,150200,8482539590,9450,9450,9450,9450,55
|
|
20230726,150100,8482019840,9450,9450,9450,9450,40
|
|
20230726,150000,8481641840,9450,9450,9450,9450,100
|
|
20230726,145900,8480696840,9450,9450,9450,9450,0
|
|
20230726,145800,8480696840,9450,9450,9450,9450,206
|
|
20230726,145700,8478750140,9450,9450,9450,9450,107
|
|
20230726,145600,8477738990,9450,9450,9450,9450,4
|
|
20230726,145500,8477701190,9450,9450,9450,9450,4
|
|
20230726,145400,8477663390,9450,9450,9450,9450,109
|
|
20230726,145300,8476633340,9450,9450,9450,9450,12
|
|
20230726,145200,8476519940,9450,9450,9450,9450,8
|
|
20230726,145100,8476444340,9450,9450,9450,9450,24
|
|
20230726,145000,8476217540,9450,9450,9450,9450,665
|
|
20230726,144900,8469933290,9450,9450,9450,9450,84
|
|
20230726,144800,8469139490,9450,9450,9450,9450,12
|
|
20230726,144700,8469026090,9450,9450,9450,9450,0
|
|
20230726,144600,8469026090,9450,9450,9450,9450,2
|
|
20230726,144500,8469007190,9450,9450,9450,9450,2
|
|
20230726,144400,8468988290,9450,9450,9450,9450,400
|
|
20230726,144300,8465208290,9450,9450,9450,9450,319
|
|
20230726,144200,8462193740,9450,9450,9450,9450,17
|
|
20230726,144100,8462033090,9450,9450,9450,9450,128
|
|
20230726,144000,8460823490,9450,9450,9450,9450,3
|
|
20230726,143900,8460795140,9450,9450,9450,9450,504
|
|
20230726,143800,8456032340,9450,9450,9450,9450,300
|
|
20230726,143700,8453197340,9450,9450,9450,9450,13
|
|
20230726,143600,8453074490,9450,9450,9450,9450,197
|
|
20230726,143500,8451212840,9450,9450,9450,9450,109
|
|
20230726,143400,8450182790,9450,9450,9450,9450,2530
|
|
20230726,143300,8426274290,9450,9450,9450,9450,308
|
|
20230726,143200,8423363690,9450,9450,9450,9450,172
|
|
20230726,143100,8421738290,9450,9450,9450,9450,66
|
|
20230726,143000,8421114590,9450,9450,9450,9450,8
|
|
20230726,142900,8421038990,9450,9450,9450,9450,98
|
|
20230726,142800,8420112890,9450,9450,9450,9450,268
|
|
20230726,142700,8417580290,9450,9450,9450,9450,160
|
|
20230726,142600,8416068290,9450,9450,9450,9450,7
|
|
20230726,142500,8416002140,9450,9450,9450,9450,111
|
|
20230726,142400,8414953190,9450,9450,9450,9450,603
|
|
20230726,142300,8409254840,9450,9450,9450,9450,1
|
|
20230726,142200,8409245390,9450,9450,9450,9450,4
|
|
20230726,142100,8409207590,9450,9450,9450,9450,143
|
|
20230726,142000,8407856240,9450,9450,9450,9450,131
|
|
20230726,141900,8406618290,9450,9450,9450,9450,30
|
|
20230726,141800,8406334790,9450,9450,9450,9450,24
|
|
20230726,141700,8406107990,9450,9450,9450,9450,611
|
|
20230726,141600,8400334040,9450,9450,9450,9450,131
|
|
20230726,141500,8399096090,9450,9450,9450,9450,3921
|
|
20230726,141400,8362042640,9450,9450,9450,9450,35
|
|
20230726,141300,8361711890,9450,9450,9450,9450,157
|
|
20230726,141200,8360228240,9450,9450,9450,9450,3317
|
|
20230726,141100,8328882590,9450,9450,9450,9450,148
|
|
20230726,141000,8327483990,9450,9450,9450,9450,108
|
|
20230726,140900,8326463390,9450,9450,9450,9450,531
|
|
20230726,140800,8321445440,9450,9450,9450,9450,16
|
|
20230726,140700,8321294240,9450,9450,9450,9450,901
|
|
20230726,140600,8312779790,9450,9450,9450,9450,737
|
|
20230726,140500,8305815140,9450,9450,9450,9450,223
|
|
20230726,140400,8303707790,9450,9450,9450,9450,143
|
|
20230726,140300,8302356440,9450,9450,9450,9450,20
|
|
20230726,140200,8302167440,9450,9450,9450,9450,123
|
|
20230726,140100,8301005090,9450,9450,9450,9450,101
|
|
20230726,140000,8300050640,9450,9450,9450,9450,140
|
|
20230726,135900,8298727640,9450,9450,9450,9450,120
|
|
20230726,135800,8297593640,9450,9450,9450,9450,2602
|
|
20230726,135700,8273004740,9450,9450,9450,9450,8
|
|
20230726,135600,8272929140,9450,9450,9450,9450,59
|
|
20230726,135500,8272371590,9450,9450,9450,9450,361
|
|
20230726,135400,8268960140,9450,9450,9450,9450,1245
|
|
20230726,135300,8257194890,9450,9450,9450,9450,162
|
|
20230726,135200,8255663990,9450,9450,9450,9450,6
|
|
20230726,135100,8255607290,9450,9450,9450,9450,100
|
|
20230726,135000,8254662290,9450,9450,9450,9450,4570
|
|
20230726,134900,8211475790,9450,9450,9450,9450,10
|
|
20230726,134800,8211381290,9450,9450,9450,9450,6
|
|
20230726,134700,8211324590,9450,9450,9450,9450,2
|
|
20230726,134600,8211305690,9450,9450,9450,9450,76
|
|
20230726,134500,8210587490,9450,9450,9460,9450,138
|
|
20230726,134400,8209283370,9450,9450,9450,9450,467
|
|
20230726,134300,8204870220,9450,9450,9450,9450,178
|
|
20230726,134200,8203188120,9450,9450,9450,9450,2246
|
|
20230726,134100,8181963420,9450,9450,9450,9450,326
|
|
20230726,134000,8178882720,9450,9450,9450,9450,1119
|
|
20230726,133900,8168308170,9450,9450,9450,9450,51
|
|
20230726,133800,8167826220,9450,9460,9470,9450,986
|
|
20230726,133700,8158507430,9460,9480,9480,9460,112
|
|
20230726,133600,8157447670,9460,9450,9460,9450,549
|
|
20230726,133500,8152259420,9450,9450,9450,9450,202
|
|
20230726,133400,8150350520,9450,9450,9480,9450,638
|
|
20230726,133300,8144321350,9450,9450,9450,9450,2367
|
|
20230726,133200,8121953200,9450,9450,9450,9450,2140
|
|
20230726,133100,8101730200,9450,9460,9480,9450,663
|
|
20230726,133000,8095464800,9450,9490,9490,9450,3018
|
|
20230726,132900,8066877840,9450,9450,9450,9450,4174
|
|
20230726,132800,8027433540,9450,9450,9460,9450,13979
|
|
20230726,132700,7895331960,9450,9490,9500,9450,9613
|
|
20230726,132600,7804361770,9500,9500,9540,9500,213
|
|
20230726,132500,7802335710,9540,9500,9540,9500,153
|
|
20230726,132400,7800882010,9570,9550,9570,9480,495
|
|
20230726,132300,7796169680,9540,9550,9550,9540,178
|
|
20230726,132200,7794471520,9550,9530,9550,9530,588
|
|
20230726,132100,7788866380,9530,9530,9530,9530,18
|
|
20230726,132000,7788694840,9530,9530,9530,9530,1
|
|
20230726,131900,7788685310,9500,9520,9540,9500,401
|
|
20230726,131800,7784869360,9520,9520,9520,9520,30
|
|
20230726,131700,7784583760,9520,9490,9520,9480,162
|
|
20230726,131600,7783047840,9490,9510,9520,9480,720
|
|
20230726,131500,7776215240,9520,9520,9520,9520,1
|
|
20230726,131400,7776205720,9520,9490,9520,9490,435
|
|
20230726,131300,7772077450,9490,9500,9500,9490,170
|
|
20230726,131200,7770463330,9500,9520,9520,9500,25
|
|
20230726,131100,7770225810,9500,9510,9510,9500,183
|
|
20230726,131000,7768487210,9510,9520,9520,9510,103
|
|
20230726,130900,7767506680,9520,9520,9520,9520,1
|
|
20230726,130800,7767497160,9500,9500,9500,9500,328
|
|
20230726,130700,7764381160,9550,9510,9550,9510,178
|
|
20230726,130600,7762688310,9510,9510,9510,9510,55
|
|
20230726,130500,7762165260,9510,9520,9520,9510,781
|
|
20230726,130400,7754737690,9510,9590,9590,9510,738
|
|
20230726,130300,7747685350,9630,9630,9630,9590,17
|
|
20230726,130200,7747522000,9610,9600,9650,9600,1120
|
|
20230726,130100,7736735730,9640,9600,9640,9590,410
|
|
20230726,130000,7732790590,9600,9570,9640,9570,362
|
|
20230726,125900,7729311810,9600,9570,9600,9540,2174
|
|
20230726,125800,7708514440,9570,9560,9580,9560,627
|
|
20230726,125700,7702514210,9560,9540,9560,9540,448
|
|
20230726,125600,7698234010,9540,9520,9540,9520,445
|
|
20230726,125500,7693994730,9530,9510,9530,9510,4
|
|
20230726,125400,7693956630,9490,9490,9490,9490,0
|
|
20230726,125300,7693956630,9490,9490,9490,9490,0
|
|
20230726,125200,7693956630,9490,9480,9500,9470,190
|
|
20230726,125100,7692155410,9480,9540,9540,9480,593
|
|
20230726,125000,7686513550,9540,9520,9540,9480,793
|
|
20230726,124900,7678963830,9520,9520,9530,9520,846
|
|
20230726,124800,7670908090,9520,9490,9520,9490,678
|
|
20230726,124700,7664465210,9480,9470,9500,9460,400
|
|
20230726,124600,7660675280,9500,9460,9500,9460,75
|
|
20230726,124500,7659963260,9450,9500,9500,9450,5447
|
|
20230726,124400,7608457060,9530,9530,9530,9500,756
|
|
20230726,124300,7601271090,9540,9530,9540,9510,1152
|
|
20230726,124200,7590291990,9530,9510,9530,9510,344
|
|
20230726,124100,7587015280,9520,9500,9520,9500,1474
|
|
20230726,124000,7573009730,9510,9500,9510,9500,620
|
|
20230726,123900,7567119340,9510,9500,9530,9500,711
|
|
20230726,123800,7560357920,9490,9470,9500,9460,1226
|
|
20230726,123700,7548744160,9460,9460,9460,9450,8141
|
|
20230726,123600,7471807790,9460,9470,9490,9450,3824
|
|
20230726,123500,7435640050,9460,9470,9470,9460,447
|
|
20230726,123400,7431409960,9470,9470,9470,9460,442
|
|
20230726,123300,7427225840,9470,9470,9470,9460,3874
|
|
20230726,123200,7390570810,9480,9500,9500,9470,2080
|
|
20230726,123100,7370864210,9490,9480,9500,9480,753
|
|
20230726,123000,7363716060,9490,9470,9490,9460,4406
|
|
20230726,122900,7321992130,9470,9460,9470,9460,4431
|
|
20230726,122800,7280072370,9460,9530,9530,9460,6937
|
|
20230726,122700,7214246610,9550,9550,9550,9530,259
|
|
20230726,122600,7211774710,9550,9550,9550,9530,470
|
|
20230726,122500,7207287360,9540,9630,9630,9540,6248
|
|
20230726,122400,7147354980,9640,9700,9700,9640,1024
|
|
20230726,122300,7137455930,9700,9660,9700,9650,490
|
|
20230726,122200,7132722060,9660,9650,9720,9650,1110
|
|
20230726,122100,7122004060,9660,9740,9740,9640,2243
|
|
20230726,122000,7100306770,9740,9750,9750,9740,891
|
|
20230726,121900,7091619690,9750,9740,9750,9740,264
|
|
20230726,121800,7089048280,9740,9680,9750,9680,1100
|
|
20230726,121700,7078346370,9740,9690,9740,9660,893
|
|
20230726,121600,7069686780,9670,9690,9700,9660,853
|
|
20230726,121500,7061425930,9690,9750,9760,9670,1351
|
|
20230726,121400,7048278780,9750,9740,9750,9710,325
|
|
20230726,121300,7045112460,9740,9750,9850,9640,1835
|
|
20230726,121200,7027175350,9770,9610,9770,9600,4605
|
|
20230726,121100,6982352750,9610,9630,9630,9590,489
|
|
20230726,121000,6977653960,9560,9580,9630,9550,1832
|
|
20230726,120900,6960135070,9630,9540,9640,9540,789
|
|
20230726,120800,6952603320,9540,9680,9680,9540,4151
|
|
20230726,120700,6912820890,9680,9690,9690,9610,2859
|
|
20230726,120600,6885217770,9690,9690,9760,9680,6195
|
|
20230726,120500,6824971940,9750,9620,9750,9620,7655
|
|
20230726,120400,6750855790,9640,9610,9650,9590,3925
|
|
20230726,120300,6713142830,9660,9570,9660,9570,7069
|
|
20230726,120200,6645190550,9570,9560,9570,9540,544
|
|
20230726,120100,6639993510,9570,9450,9570,9450,37126
|
|
20230726,120000,6288757800,9450,9450,9450,9450,6263
|
|
20230726,115900,6229572450,9450,9450,9450,9450,8608
|
|
20230726,115800,6148226850,9450,9450,9450,9450,343
|
|
20230726,115700,6144985500,9450,9450,9450,9450,166
|
|
20230726,115600,6143416800,9450,9450,9450,9450,182
|
|
20230726,115500,6141696900,9450,9450,9450,9450,17
|
|
20230726,115400,6141536250,9450,9450,9450,9450,57
|
|
20230726,115300,6140997600,9450,9450,9450,9450,997
|
|
20230726,115200,6131575950,9450,9450,9450,9450,254
|
|
20230726,115100,6129175650,9450,9450,9450,9450,1770
|
|
20230726,115000,6112449150,9450,9450,9450,9450,1315
|
|
20230726,114900,6100022400,9450,9450,9450,9450,906
|
|
20230726,114800,6091460700,9450,9450,9450,9450,2123
|
|
20230726,114700,6071398350,9450,9450,9450,9450,755
|
|
20230726,114600,6064263600,9450,9450,9450,9450,1804
|
|
20230726,114500,6047215800,9450,9450,9450,9450,217
|
|
20230726,114400,6045165150,9450,9450,9450,9450,21
|
|
20230726,114300,6044966700,9450,9450,9450,9450,2566
|
|
20230726,114200,6020718000,9450,9450,9450,9450,92
|
|
20230726,114100,6019848600,9450,9450,9450,9450,103
|
|
20230726,114000,6018875250,9450,9450,9450,9450,55
|
|
20230726,113900,6018355500,9450,9450,9450,9450,110
|
|
20230726,113800,6017316000,9450,9450,9450,9450,1054
|
|
20230726,113700,6007355700,9450,9450,9450,9450,154
|
|
20230726,113600,6005900400,9450,9450,9450,9450,222
|
|
20230726,113500,6003802500,9450,9450,9450,9450,7
|
|
20230726,113400,6003736350,9450,9450,9450,9450,25
|
|
20230726,113300,6003500100,9450,9450,9450,9450,123
|
|
20230726,113200,6002337750,9450,9450,9450,9450,235
|
|
20230726,113100,6000117000,9450,9450,9450,9450,112
|
|
20230726,113000,5999058600,9450,9450,9450,9450,260
|
|
20230726,112900,5996601600,9450,9450,9450,9450,47
|
|
20230726,112800,5996157450,9450,9450,9450,9450,1546
|
|
20230726,112700,5981547750,9450,9450,9450,9450,1
|
|
20230726,112600,5981538300,9450,9450,9450,9450,0
|
|
20230726,112500,5981538300,9450,9450,9450,9450,69
|
|
20230726,112400,5980886250,9450,9450,9450,9450,630
|
|
20230726,112300,5974932750,9450,9450,9450,9450,9
|
|
20230726,112200,5974847700,9450,9450,9450,9450,103
|
|
20230726,112100,5973874350,9450,9450,9450,9450,126
|
|
20230726,112000,5972683650,9450,9450,9450,9450,122
|
|
20230726,111900,5971530750,9450,9450,9450,9450,17
|
|
20230726,111800,5971370100,9450,9450,9450,9450,45
|
|
20230726,111700,5970944850,9450,9450,9450,9450,101
|
|
20230726,111600,5969990400,9450,9450,9450,9450,64
|
|
20230726,111500,5969385600,9450,9450,9450,9450,1071
|
|
20230726,111400,5959264650,9450,9450,9450,9450,534
|
|
20230726,111300,5954218350,9450,9450,9450,9450,378
|
|
20230726,111200,5950646250,9450,9450,9450,9450,240
|
|
20230726,111100,5948378250,9450,9450,9450,9450,3540
|
|
20230726,111000,5914925250,9450,9450,9450,9450,1167
|
|
20230726,110900,5903897100,9450,9450,9450,9450,716
|
|
20230726,110800,5897130900,9450,9450,9450,9450,94
|
|
20230726,110700,5896242600,9450,9450,9450,9450,3
|
|
20230726,110600,5896214250,9450,9450,9450,9450,11
|
|
20230726,110500,5896110300,9450,9450,9450,9450,219
|
|
20230726,110400,5894040750,9450,9450,9450,9450,70
|
|
20230726,110300,5893379250,9450,9450,9450,9450,229
|
|
20230726,110200,5891215200,9450,9450,9450,9450,74
|
|
20230726,110100,5890515900,9450,9450,9450,9450,539
|
|
20230726,110000,5885422350,9450,9450,9450,9450,358
|
|
20230726,105900,5882039250,9450,9450,9450,9450,107
|
|
20230726,105800,5881028100,9450,9450,9450,9450,201
|
|
20230726,105700,5879128650,9450,9450,9450,9450,112
|
|
20230726,105600,5878070250,9450,9450,9450,9450,5
|
|
20230726,105500,5878023000,9450,9450,9450,9450,10
|
|
20230726,105400,5877928500,9450,9450,9450,9450,791
|
|
20230726,105300,5870453550,9450,9450,9450,9450,238
|
|
20230726,105200,5868204450,9450,9450,9450,9450,1259
|
|
20230726,105100,5856306900,9450,9450,9450,9450,485
|
|
20230726,105000,5851723650,9450,9450,9450,9450,1508
|
|
20230726,104900,5837473050,9450,9450,9450,9450,24
|
|
20230726,104800,5837246250,9450,9450,9450,9450,1710
|
|
20230726,104700,5821086750,9450,9450,9450,9450,142
|
|
20230726,104600,5819744850,9450,9450,9450,9450,3
|
|
20230726,104500,5819716500,9450,9450,9450,9450,12
|
|
20230726,104400,5819603100,9450,9450,9450,9450,184
|
|
20230726,104300,5817864300,9450,9450,9450,9450,140
|
|
20230726,104200,5816541300,9450,9450,9450,9450,941
|
|
20230726,104100,5807648850,9450,9450,9450,9450,45
|
|
20230726,104000,5807223600,9450,9450,9450,9450,409
|
|
20230726,103900,5803358550,9450,9450,9450,9450,57
|
|
20230726,103800,5802819900,9450,9450,9450,9450,1042
|
|
20230726,103700,5792973000,9450,9450,9450,9450,151
|
|
20230726,103600,5791546050,9450,9450,9450,9450,14
|
|
20230726,103500,5791413750,9450,9450,9450,9450,284
|
|
20230726,103400,5788729950,9450,9450,9450,9450,264
|
|
20230726,103300,5786235150,9450,9450,9450,9450,68
|
|
20230726,103200,5785592550,9450,9450,9450,9450,108
|
|
20230726,103100,5784571950,9450,9450,9450,9450,731
|
|
20230726,103000,5777664000,9450,9450,9450,9450,1025
|
|
20230726,102900,5767977750,9460,9460,9470,9450,21617
|
|
20230726,102800,5563685630,9470,9470,9480,9460,1117
|
|
20230726,102700,5553104890,9470,9460,9470,9450,747
|
|
20230726,102600,5546031310,9450,9470,9470,9450,2123
|
|
20230726,102500,5525950500,9480,9460,9480,9460,341
|
|
20230726,102400,5522723940,9460,9460,9490,9460,1528
|
|
20230726,102300,5508268770,9460,9470,9470,9450,29493
|
|
20230726,102200,5229416730,9460,9500,9500,9460,10177
|
|
20230726,102100,5132996510,9500,9540,9570,9500,2472
|
|
20230726,102000,5109492960,9530,9540,9540,9530,1338
|
|
20230726,101900,5096741710,9530,9530,9630,9530,1822
|
|
20230726,101800,5079289050,9530,9580,9580,9530,2141
|
|
20230726,101700,5058826460,9580,9570,9600,9570,1626
|
|
20230726,101600,5043230120,9570,9580,9580,9550,1264
|
|
20230726,101500,5031153730,9580,9580,9590,9580,503
|
|
20230726,101400,5026334470,9540,9550,9580,9540,730
|
|
20230726,101300,5019354990,9550,9530,9570,9530,1246
|
|
20230726,101200,5007447430,9530,9530,9560,9500,3263
|
|
20230726,101100,4976336930,9530,9490,9540,9490,3726
|
|
20230726,101000,4940935770,9490,9490,9490,9480,527
|
|
20230726,100900,4935935130,9490,9490,9490,9470,768
|
|
20230726,100800,4928654940,9490,9490,9490,9470,795
|
|
20230726,100700,4921114180,9490,9520,9520,9450,12618
|
|
20230726,100600,4801757800,9460,9500,9500,9460,29288
|
|
20230726,100500,4524163850,9500,9520,9570,9490,1692
|
|
20230726,100400,4508050450,9520,9520,9520,9480,4072
|
|
20230726,100300,4469354400,9550,9530,9550,9510,934
|
|
20230726,100200,4460453850,9530,9500,9530,9500,1188
|
|
20230726,100100,4449158550,9520,9530,9530,9490,478
|
|
20230726,100000,4444620190,9480,9520,9550,9480,2305
|
|
20230726,095900,4422753140,9500,9560,9560,9500,4736
|
|
20230726,095800,4377718910,9550,9620,9620,9550,3436
|
|
20230726,095700,4344787910,9620,9620,9630,9610,1272
|
|
20230726,095600,4332551300,9620,9610,9630,9610,1156
|
|
20230726,095500,4321425620,9640,9640,9640,9630,1625
|
|
20230726,095400,4305763030,9650,9600,9650,9590,4592
|
|
20230726,095300,4261588930,9600,9580,9610,9560,1265
|
|
20230726,095200,4249451870,9580,9550,9600,9550,6040
|
|
20230726,095100,4191695310,9550,9580,9580,9550,453
|
|
20230726,095000,4187360630,9580,9540,9600,9540,5401
|
|
20230726,094900,4135648650,9550,9510,9570,9510,2548
|
|
20230726,094800,4111294540,9560,9540,9560,9530,4325
|
|
20230726,094700,4070017010,9540,9570,9600,9450,34974
|
|
20230726,094600,3738415950,9570,9510,9590,9490,8647
|
|
20230726,094500,3655873350,9550,9480,9570,9450,7888
|
|
20230726,094400,3581082490,9480,9460,9560,9460,7894
|
|
20230726,094300,3506053860,9450,9520,9580,9450,36870
|
|
20230726,094200,3156838430,9510,9610,9610,9510,7705
|
|
20230726,094100,3083217800,9580,9700,9700,9580,5903
|
|
20230726,094000,3026610520,9700,9610,9700,9550,8993
|
|
20230726,093900,2940308360,9600,9740,9740,9600,4963
|
|
20230726,093800,2892406010,9750,9750,9770,9670,10751
|
|
20230726,093700,2787605610,9750,9700,9750,9700,607
|
|
20230726,093600,2781702110,9700,9660,9700,9640,2292
|
|
20230726,093500,2759547110,9660,9750,9750,9660,2554
|
|
20230726,093400,2734761980,9750,9780,9790,9720,2361
|
|
20230726,093300,2711689700,9750,9670,9780,9670,8456
|
|
20230726,093200,2629572590,9660,9660,9660,9630,2350
|
|
20230726,093100,2606891110,9630,9600,9660,9580,16898
|
|
20230726,093000,2444150520,9600,9660,9700,9600,5565
|
|
20230726,092900,2390550780,9660,9710,9710,9640,3134
|
|
20230726,092800,2360204440,9710,9700,9750,9640,3068
|
|
20230726,092700,2330481750,9730,9880,9880,9700,8645
|
|
20230726,092600,2246241860,9870,9870,9870,9820,1882
|
|
20230726,092500,2227718500,9870,9840,9870,9780,9182
|
|
20230726,092400,2137686090,9820,9890,9890,9820,5007
|
|
20230726,092300,2088343750,9890,9940,9950,9850,1143
|
|
20230726,092200,2077042940,9960,9960,9990,9950,2892
|
|
20230726,092100,2048238920,10000,10080,10080,9950,6769
|
|
20230726,092000,1980491380,10100,10070,10100,10070,200
|
|
20230726,091900,1978475200,10070,10050,10080,10030,2857
|
|
20230726,091800,1949768250,10050,10140,10140,10000,3238
|
|
20230726,091700,1917236890,10140,9990,10160,9960,11193
|
|
20230726,091600,1804778150,9990,9960,9990,9910,1979
|
|
20230726,091500,1785042340,9980,10070,10090,9950,6116
|
|
20230726,091400,1723827490,10060,9920,10060,9860,10109
|
|
20230726,091300,1623347090,9910,9800,9980,9760,18903
|
|
20230726,091200,1435836990,9800,9850,9880,9730,6843
|
|
20230726,091100,1368560530,9850,9820,9880,9810,4477
|
|
20230726,091000,1324497340,9810,9870,9950,9700,14744
|
|
20230726,090900,1180027390,9950,9870,9960,9870,12619
|
|
20230726,090800,1055365030,9870,9870,9870,9870,0
|
|
20230726,090700,1055365030,9870,10150,10150,9870,17000
|
|
20230726,090600,885057720,10140,10250,10260,10140,7615
|
|
20230726,090500,807345320,10230,10250,10300,10150,16108
|
|
20230726,090400,643332370,10190,10690,10710,10160,13333
|
|
20230726,090300,505018580,10710,10750,10810,10700,14957
|
|
20230726,090200,344596430,10750,10960,10980,10720,31486
|
|
20230726,090100,0,13500,13500,13500,13500,0
|
|
20230726,090000,0,13500,13500,13500,13500,0
|