652 lines
32 KiB
CSV
652 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,194900,8625198570,9170,9170,9170,9170,7536
|
|
20230726,194800,8625198570,9170,9170,9170,9170,0
|
|
20230726,194700,8625198570,9170,9170,9170,9170,0
|
|
20230726,194600,8625198570,9170,9170,9170,9170,0
|
|
20230726,194500,8625198570,9170,9170,9170,9170,0
|
|
20230726,194400,8625198570,9170,9170,9170,9170,0
|
|
20230726,194300,8625198570,9170,9170,9170,9170,0
|
|
20230726,194200,8625198570,9170,9170,9170,9170,0
|
|
20230726,194100,8625198570,9170,9170,9170,9170,0
|
|
20230726,194000,8625198570,9170,9170,9170,9170,0
|
|
20230726,193900,8625198570,9170,9170,9170,9170,0
|
|
20230726,193800,8625198570,9170,9170,9170,9170,0
|
|
20230726,193700,8625198570,9170,9170,9170,9170,0
|
|
20230726,193600,8625198570,9170,9170,9170,9170,0
|
|
20230726,193500,8625198570,9170,9170,9170,9170,0
|
|
20230726,193400,8625198570,9170,9170,9170,9170,0
|
|
20230726,193300,8625198570,9170,9170,9170,9170,0
|
|
20230726,193200,8625198570,9170,9170,9170,9170,0
|
|
20230726,193100,8625198570,9170,9170,9170,9170,0
|
|
20230726,193000,8625198570,9170,9170,9170,9170,0
|
|
20230726,192900,8625198570,9170,9170,9170,9170,0
|
|
20230726,192800,8625198570,9170,9170,9170,9170,0
|
|
20230726,192700,8625198570,9170,9170,9170,9170,0
|
|
20230726,192600,8625198570,9170,9170,9170,9170,0
|
|
20230726,192500,8625198570,9170,9170,9170,9170,0
|
|
20230726,192400,8625198570,9170,9170,9170,9170,0
|
|
20230726,192300,8625198570,9170,9170,9170,9170,0
|
|
20230726,192200,8625198570,9170,9170,9170,9170,0
|
|
20230726,192100,8625198570,9170,9170,9170,9170,0
|
|
20230726,192000,8625198570,9170,9170,9170,9170,0
|
|
20230726,191900,8625198570,9170,9170,9170,9170,7536
|
|
20230726,191800,8625198570,9170,9170,9170,9170,0
|
|
20230726,191700,8625198570,9170,9170,9170,9170,0
|
|
20230726,191600,8625198570,9170,9170,9170,9170,0
|
|
20230726,191500,8625198570,9170,9170,9170,9170,0
|
|
20230726,191400,8625198570,9170,9170,9170,9170,0
|
|
20230726,191300,8625198570,9170,9170,9170,9170,0
|
|
20230726,191200,8625198570,9170,9170,9170,9170,0
|
|
20230726,191100,8625198570,9170,9170,9170,9170,0
|
|
20230726,191000,8625198570,9170,9170,9170,9170,0
|
|
20230726,190900,8625198570,9170,9170,9170,9170,0
|
|
20230726,190800,8625198570,9170,9170,9170,9170,0
|
|
20230726,190700,8625198570,9170,9170,9170,9170,0
|
|
20230726,190600,8625198570,9170,9170,9170,9170,0
|
|
20230726,190500,8625198570,9170,9170,9170,9170,0
|
|
20230726,190400,8625198570,9170,9170,9170,9170,0
|
|
20230726,190300,8625198570,9170,9170,9170,9170,0
|
|
20230726,190200,8625198570,9170,9170,9170,9170,0
|
|
20230726,190100,8625198570,9170,9170,9170,9170,0
|
|
20230726,190000,8625198570,9170,9170,9170,9170,0
|
|
20230726,185900,8625198570,9170,9170,9170,9170,0
|
|
20230726,185800,8625198570,9170,9170,9170,9170,0
|
|
20230726,185700,8625198570,9170,9170,9170,9170,0
|
|
20230726,185600,8625198570,9170,9170,9170,9170,0
|
|
20230726,185500,8625198570,9170,9170,9170,9170,0
|
|
20230726,185400,8625198570,9170,9170,9170,9170,0
|
|
20230726,185300,8625198570,9170,9170,9170,9170,0
|
|
20230726,185200,8625198570,9170,9170,9170,9170,0
|
|
20230726,185100,8625198570,9170,9170,9170,9170,0
|
|
20230726,185000,8625198570,9170,9170,9170,9170,0
|
|
20230726,184900,8625198570,9170,9170,9170,9170,7536
|
|
20230726,184800,8625198570,9170,9170,9170,9170,0
|
|
20230726,184700,8625198570,9170,9170,9170,9170,0
|
|
20230726,184600,8625198570,9170,9170,9170,9170,0
|
|
20230726,184500,8625198570,9170,9170,9170,9170,0
|
|
20230726,184400,8625198570,9170,9170,9170,9170,0
|
|
20230726,184300,8625198570,9170,9170,9170,9170,0
|
|
20230726,184200,8625198570,9170,9170,9170,9170,0
|
|
20230726,184100,8625198570,9170,9170,9170,9170,0
|
|
20230726,184000,8625198570,9170,9170,9170,9170,0
|
|
20230726,183900,8625198570,9170,9170,9170,9170,0
|
|
20230726,183800,8625198570,9170,9170,9170,9170,0
|
|
20230726,183700,8625198570,9170,9170,9170,9170,0
|
|
20230726,183600,8625198570,9170,9170,9170,9170,0
|
|
20230726,183500,8625198570,9170,9170,9170,9170,0
|
|
20230726,183400,8625198570,9170,9170,9170,9170,0
|
|
20230726,183300,8625198570,9170,9170,9170,9170,0
|
|
20230726,183200,8625198570,9170,9170,9170,9170,0
|
|
20230726,183100,8625198570,9170,9170,9170,9170,0
|
|
20230726,183000,8625198570,9170,9170,9170,9170,0
|
|
20230726,182900,8625198570,9170,9170,9170,9170,0
|
|
20230726,182800,8625198570,9170,9170,9170,9170,0
|
|
20230726,182700,8625198570,9170,9170,9170,9170,0
|
|
20230726,182600,8625198570,9170,9170,9170,9170,0
|
|
20230726,182500,8625198570,9170,9170,9170,9170,0
|
|
20230726,182400,8625198570,9170,9170,9170,9170,0
|
|
20230726,182300,8625198570,9170,9170,9170,9170,0
|
|
20230726,182200,8625198570,9170,9170,9170,9170,0
|
|
20230726,182100,8625198570,9170,9170,9170,9170,0
|
|
20230726,182000,8625198570,9170,9170,9170,9170,0
|
|
20230726,181900,8625198570,9170,9170,9170,9170,7536
|
|
20230726,181800,8625198570,9170,9170,9170,9170,0
|
|
20230726,181700,8625198570,9170,9170,9170,9170,0
|
|
20230726,181600,8625198570,9170,9170,9170,9170,0
|
|
20230726,181500,8625198570,9170,9170,9170,9170,0
|
|
20230726,181400,8625198570,9170,9170,9170,9170,0
|
|
20230726,181300,8625198570,9170,9170,9170,9170,0
|
|
20230726,181200,8625198570,9170,9170,9170,9170,0
|
|
20230726,181100,8625198570,9170,9170,9170,9170,0
|
|
20230726,181000,8625198570,9170,9170,9170,9170,0
|
|
20230726,180900,8625198570,9170,9170,9170,9170,0
|
|
20230726,180800,8625198570,9170,9170,9170,9170,0
|
|
20230726,180700,8625198570,9170,9170,9170,9170,0
|
|
20230726,180600,8625198570,9170,9170,9170,9170,0
|
|
20230726,180500,8625198570,9170,9170,9170,9170,0
|
|
20230726,180400,8625198570,9170,9170,9170,9170,0
|
|
20230726,180300,8625198570,9170,9170,9170,9170,0
|
|
20230726,180200,8625198570,9170,9170,9170,9170,0
|
|
20230726,180100,8625198570,9170,9170,9170,9170,0
|
|
20230726,180000,8625198570,9170,9170,9170,9170,0
|
|
20230726,175900,8625198570,9170,9170,9170,9170,0
|
|
20230726,175800,8625198570,9170,9170,9170,9170,0
|
|
20230726,175700,8625198570,9170,9170,9170,9170,0
|
|
20230726,175600,8625198570,9170,9170,9170,9170,0
|
|
20230726,175500,8625198570,9170,9170,9170,9170,0
|
|
20230726,175400,8625198570,9170,9170,9170,9170,0
|
|
20230726,175300,8625198570,9170,9170,9170,9170,0
|
|
20230726,175200,8625198570,9170,9170,9170,9170,0
|
|
20230726,175100,8625198570,9170,9170,9170,9170,0
|
|
20230726,175000,8625198570,9170,9170,9170,9170,0
|
|
20230726,174900,8625198570,9170,9170,9170,9170,7536
|
|
20230726,174800,8625198570,9170,9170,9170,9170,0
|
|
20230726,174700,8625198570,9170,9170,9170,9170,0
|
|
20230726,174600,8625198570,9170,9170,9170,9170,0
|
|
20230726,174500,8625198570,9170,9170,9170,9170,0
|
|
20230726,174400,8625198570,9170,9170,9170,9170,0
|
|
20230726,174300,8625198570,9170,9170,9170,9170,0
|
|
20230726,174200,8625198570,9170,9170,9170,9170,0
|
|
20230726,174100,8625198570,9170,9170,9170,9170,0
|
|
20230726,174000,8625198570,9170,9170,9170,9170,0
|
|
20230726,173900,8625198570,9170,9170,9170,9170,0
|
|
20230726,173800,8625198570,9170,9170,9170,9170,0
|
|
20230726,173700,8625198570,9170,9170,9170,9170,0
|
|
20230726,173600,8625198570,9170,9170,9170,9170,0
|
|
20230726,173500,8625198570,9170,9170,9170,9170,0
|
|
20230726,173400,8625198570,9170,9170,9170,9170,0
|
|
20230726,173300,8625198570,9170,9170,9170,9170,0
|
|
20230726,173200,8625198570,9170,9170,9170,9170,0
|
|
20230726,173100,8625198570,9170,9170,9170,9170,0
|
|
20230726,173000,8625198570,9170,9170,9170,9170,0
|
|
20230726,172900,8625198570,9170,9170,9170,9170,0
|
|
20230726,172800,8625198570,9170,9170,9170,9170,0
|
|
20230726,172700,8625198570,9170,9170,9170,9170,0
|
|
20230726,172600,8625198570,9170,9170,9170,9170,0
|
|
20230726,172500,8625198570,9170,9170,9170,9170,0
|
|
20230726,172400,8625198570,9170,9170,9170,9170,0
|
|
20230726,172300,8625198570,9170,9170,9170,9170,0
|
|
20230726,172200,8625198570,9170,9170,9170,9170,0
|
|
20230726,172100,8625198570,9170,9170,9170,9170,0
|
|
20230726,172000,8625198570,9170,9170,9170,9170,0
|
|
20230726,171900,8625198570,9170,9170,9170,9170,7536
|
|
20230726,171800,8625198570,9170,9170,9170,9170,0
|
|
20230726,171700,8625198570,9170,9170,9170,9170,0
|
|
20230726,171600,8625198570,9170,9170,9170,9170,0
|
|
20230726,171500,8625198570,9170,9170,9170,9170,0
|
|
20230726,171400,8625198570,9170,9170,9170,9170,0
|
|
20230726,171300,8625198570,9170,9170,9170,9170,0
|
|
20230726,171200,8625198570,9170,9170,9170,9170,0
|
|
20230726,171100,8625198570,9170,9170,9170,9170,0
|
|
20230726,171000,8625198570,9170,9170,9170,9170,0
|
|
20230726,170900,8625198570,9170,9170,9170,9170,0
|
|
20230726,170800,8625198570,9170,9170,9170,9170,0
|
|
20230726,170700,8625198570,9170,9170,9170,9170,0
|
|
20230726,170600,8625198570,9170,9170,9170,9170,0
|
|
20230726,170500,8625198570,9170,9170,9170,9170,0
|
|
20230726,170400,8625198570,9170,9170,9170,9170,0
|
|
20230726,170300,8625198570,9170,9170,9170,9170,0
|
|
20230726,170200,8625198570,9170,9170,9170,9170,0
|
|
20230726,170100,8625198570,9170,9170,9170,9170,0
|
|
20230726,170000,8625198570,9170,9170,9170,9170,0
|
|
20230726,165900,8625198570,9170,9170,9170,9170,0
|
|
20230726,165800,8625198570,9170,9170,9170,9170,0
|
|
20230726,165700,8625198570,9170,9170,9170,9170,0
|
|
20230726,165600,8625198570,9170,9170,9170,9170,0
|
|
20230726,165500,8625198570,9170,9170,9170,9170,0
|
|
20230726,165400,8625198570,9170,9170,9170,9170,0
|
|
20230726,165300,8625198570,9170,9170,9170,9170,0
|
|
20230726,165200,8625198570,9170,9170,9170,9170,0
|
|
20230726,165100,8625198570,9170,9170,9170,9170,0
|
|
20230726,165000,8625198570,9170,9170,9170,9170,0
|
|
20230726,164900,8625198570,9170,9170,9170,9170,7536
|
|
20230726,164800,8625198570,9170,9170,9170,9170,0
|
|
20230726,164700,8625198570,9170,9170,9170,9170,0
|
|
20230726,164600,8625198570,9170,9170,9170,9170,0
|
|
20230726,164500,8625198570,9170,9170,9170,9170,0
|
|
20230726,164400,8625198570,9170,9170,9170,9170,0
|
|
20230726,164300,8625198570,9170,9170,9170,9170,0
|
|
20230726,164200,8625198570,9170,9170,9170,9170,0
|
|
20230726,164100,8625198570,9170,9170,9170,9170,0
|
|
20230726,164000,8625198570,9170,9170,9170,9170,0
|
|
20230726,163900,8625198570,9170,9170,9170,9170,0
|
|
20230726,163800,8625198570,9170,9170,9170,9170,0
|
|
20230726,163700,8625198570,9170,9170,9170,9170,0
|
|
20230726,163600,8625198570,9170,9170,9170,9170,0
|
|
20230726,163500,8625198570,9170,9170,9170,9170,0
|
|
20230726,163400,8625198570,9170,9170,9170,9170,0
|
|
20230726,163300,8625198570,9170,9170,9170,9170,0
|
|
20230726,163200,8625198570,9170,9170,9170,9170,0
|
|
20230726,163100,8625198570,9170,9170,9170,9170,0
|
|
20230726,163000,8625198570,9170,9170,9170,9170,0
|
|
20230726,162900,8625198570,9170,9170,9170,9170,0
|
|
20230726,162800,8625198570,9170,9170,9170,9170,0
|
|
20230726,162700,8625198570,9170,9170,9170,9170,0
|
|
20230726,162600,8625198570,9170,9170,9170,9170,0
|
|
20230726,162500,8625198570,9170,9170,9170,9170,0
|
|
20230726,162400,8625198570,9170,9170,9170,9170,0
|
|
20230726,162300,8625198570,9170,9170,9170,9170,0
|
|
20230726,162200,8625198570,9170,9170,9170,9170,0
|
|
20230726,162100,8625198570,9170,9170,9170,9170,0
|
|
20230726,162000,8625198570,9170,9170,9170,9170,0
|
|
20230726,161900,8625198570,9170,9170,9170,9170,7536
|
|
20230726,161800,8625198570,9170,9170,9170,9170,0
|
|
20230726,161700,8625198570,9170,9170,9170,9170,0
|
|
20230726,161600,8625198570,9170,9170,9170,9170,0
|
|
20230726,161500,8625198570,9170,9170,9170,9170,0
|
|
20230726,161400,8625198570,9170,9170,9170,9170,0
|
|
20230726,161300,8625198570,9170,9170,9170,9170,0
|
|
20230726,161200,8625198570,9170,9170,9170,9170,0
|
|
20230726,161100,8625198570,9170,9170,9170,9170,0
|
|
20230726,161000,8625198570,9170,9170,9170,9170,0
|
|
20230726,160900,8625198570,9170,9170,9170,9170,0
|
|
20230726,160800,8625198570,9170,9170,9170,9170,0
|
|
20230726,160700,8625198570,9170,9170,9170,9170,0
|
|
20230726,160600,8625198570,9170,9170,9170,9170,0
|
|
20230726,160500,8625198570,9170,9170,9170,9170,0
|
|
20230726,160400,8625198570,9170,9170,9170,9170,0
|
|
20230726,160300,8625198570,9170,9170,9170,9170,0
|
|
20230726,160200,8625198570,9170,9170,9170,9170,0
|
|
20230726,160100,8625198570,9170,9170,9170,9170,0
|
|
20230726,160000,8625198570,9170,9170,9170,9170,0
|
|
20230726,155900,8625198570,9170,9170,9170,9170,0
|
|
20230726,155800,8625198570,9170,9170,9170,9170,0
|
|
20230726,155700,8625198570,9170,9170,9170,9170,0
|
|
20230726,155600,8625198570,9170,9170,9170,9170,0
|
|
20230726,155500,8625198570,9170,9170,9170,9170,0
|
|
20230726,155400,8625198570,9170,9170,9170,9170,0
|
|
20230726,155300,8625198570,9170,9170,9170,9170,0
|
|
20230726,155200,8625198570,9170,9170,9170,9170,0
|
|
20230726,155100,8625198570,9170,9170,9170,9170,0
|
|
20230726,155000,8625198570,9170,9170,9170,9170,0
|
|
20230726,154900,8625198570,9170,9170,9170,9170,7536
|
|
20230726,154800,8625198570,9170,9170,9170,9170,0
|
|
20230726,154700,8625198570,9170,9170,9170,9170,0
|
|
20230726,154600,8625198570,9170,9170,9170,9170,0
|
|
20230726,154500,8625198570,9170,9170,9170,9170,0
|
|
20230726,154400,8625198570,9170,9170,9170,9170,0
|
|
20230726,154300,8625198570,9170,9170,9170,9170,0
|
|
20230726,154200,8625198570,9170,9170,9170,9170,0
|
|
20230726,154100,8625198570,9170,9170,9170,9170,0
|
|
20230726,154000,8625198570,9170,9170,9170,9170,0
|
|
20230726,153900,8625198570,9170,9170,9170,9170,0
|
|
20230726,153800,8625198570,9170,9170,9170,9170,0
|
|
20230726,153700,8625198570,9170,9170,9170,9170,0
|
|
20230726,153600,8625198570,9170,9170,9170,9170,0
|
|
20230726,153500,8625198570,9170,9170,9170,9170,0
|
|
20230726,153400,8625198570,9170,9170,9170,9170,0
|
|
20230726,153300,8625198570,9170,9170,9170,9170,0
|
|
20230726,153200,8625198570,9170,9170,9170,9170,0
|
|
20230726,153100,8625198570,9170,9170,9170,9170,0
|
|
20230726,153000,8625198570,9170,9170,9170,9170,7536
|
|
20230726,152900,8556093450,9170,9170,9170,9170,0
|
|
20230726,152800,8556093450,9170,9170,9170,9170,0
|
|
20230726,152700,8556093450,9170,9170,9170,9170,0
|
|
20230726,152600,8556093450,9170,9170,9170,9170,0
|
|
20230726,152500,8556093450,9170,9170,9170,9170,0
|
|
20230726,152400,8556093450,9170,9170,9170,9170,0
|
|
20230726,152300,8556093450,9170,9170,9170,9170,0
|
|
20230726,152200,8556093450,9170,9170,9170,9170,0
|
|
20230726,152100,8556093450,9170,9170,9170,9170,0
|
|
20230726,152000,8556093450,9170,9170,9170,9170,0
|
|
20230726,151900,8556093450,9170,9230,9250,9170,4308
|
|
20230726,151800,8516417090,9230,9250,9250,9230,2698
|
|
20230726,151700,8491489720,9250,9260,9270,9240,2029
|
|
20230726,151600,8472707870,9260,9290,9300,9260,1617
|
|
20230726,151500,8457691160,9290,9270,9310,9250,4160
|
|
20230726,151400,8419127330,9270,9300,9350,9260,7008
|
|
20230726,151300,8354033700,9300,9280,9310,9260,7228
|
|
20230726,151200,8286900150,9270,9290,9290,9180,3634
|
|
20230726,151100,8253323040,9260,9230,9290,9220,5725
|
|
20230726,151000,8200297380,9230,9250,9250,9230,3249
|
|
20230726,150900,8170252290,9250,9250,9260,9230,6926
|
|
20230726,150800,8106208090,9230,9230,9250,9220,7602
|
|
20230726,150700,8036048390,9230,9200,9230,9180,2655
|
|
20230726,150600,8011620470,9200,9220,9220,9200,3074
|
|
20230726,150500,7983313800,9220,9200,9230,9200,3747
|
|
20230726,150400,7948798230,9200,9170,9200,9170,3197
|
|
20230726,150300,7919440390,9170,9170,9180,9170,1546
|
|
20230726,150200,7905253450,9160,9170,9180,9160,1710
|
|
20230726,150100,7889572900,9170,9130,9170,9130,1227
|
|
20230726,150000,7878340030,9130,9160,9170,9130,2487
|
|
20230726,145900,7855577720,9170,9160,9170,9150,1502
|
|
20230726,145800,7841817950,9160,9170,9180,9160,1977
|
|
20230726,145700,7823694880,9170,9150,9170,9150,1469
|
|
20230726,145600,7810226220,9150,9150,9150,9140,1673
|
|
20230726,145500,7794923800,9130,9070,9150,9070,5490
|
|
20230726,145400,7744847550,9070,9070,9070,9060,814
|
|
20230726,145300,7737465570,9070,9070,9070,9060,650
|
|
20230726,145200,7731570590,9070,9060,9070,9060,17
|
|
20230726,145100,7731416530,9070,9060,9070,9060,109
|
|
20230726,145000,7730428980,9060,9070,9070,9060,843
|
|
20230726,144900,7722785350,9070,9070,9070,9060,626
|
|
20230726,144800,7717111530,9070,9100,9100,9070,990
|
|
20230726,144700,7708131100,9080,9100,9100,9080,648
|
|
20230726,144600,7702241190,9100,9110,9110,9100,975
|
|
20230726,144500,7693368580,9110,9120,9120,9110,1777
|
|
20230726,144400,7677173540,9120,9100,9120,9100,1188
|
|
20230726,144300,7666362320,9120,9090,9130,9090,1149
|
|
20230726,144200,7655887450,9110,9090,9110,9090,1289
|
|
20230726,144100,7644155280,9090,9070,9090,9060,1280
|
|
20230726,144000,7632535780,9070,9070,9070,9070,101
|
|
20230726,143900,7631619710,9070,9060,9070,9060,123
|
|
20230726,143800,7630505200,9070,9070,9070,9060,321
|
|
20230726,143700,7627594340,9080,9080,9080,9070,163
|
|
20230726,143600,7626114810,9060,9080,9080,9050,61
|
|
20230726,143500,7625562200,9050,9050,9050,9050,506
|
|
20230726,143400,7620982900,9050,9050,9050,9040,685
|
|
20230726,143300,7614789870,9050,9090,9090,9050,189
|
|
20230726,143200,7613079230,9050,9080,9090,9050,1568
|
|
20230726,143100,7598867440,9090,9100,9100,9090,2631
|
|
20230726,143000,7574943160,9100,9100,9100,9090,226
|
|
20230726,142900,7572887670,9100,9100,9110,9100,1744
|
|
20230726,142800,7557017220,9090,9070,9090,9060,905
|
|
20230726,142700,7548791950,9090,9070,9090,9060,486
|
|
20230726,142600,7544384020,9060,9090,9090,9060,786
|
|
20230726,142500,7537254420,9060,9090,9090,9060,2083
|
|
20230726,142400,7518382410,9060,9040,9090,9040,924
|
|
20230726,142300,7510017550,9040,9040,9040,9040,392
|
|
20230726,142200,7506473870,9040,9030,9060,9020,363
|
|
20230726,142100,7503190630,9030,9060,9060,9030,956
|
|
20230726,142000,7494544070,9050,9070,9090,9050,2488
|
|
20230726,141900,7471995940,9060,9060,9090,9060,1065
|
|
20230726,141800,7462321580,9050,9040,9050,9040,560
|
|
20230726,141700,7457255640,9040,9060,9080,9030,1897
|
|
20230726,141600,7440063180,9060,9030,9060,9020,1074
|
|
20230726,141500,7430341340,9030,9000,9030,9000,640
|
|
20230726,141400,7424569910,9000,9010,9030,9000,122
|
|
20230726,141300,7423470410,9020,8990,9020,8990,901
|
|
20230726,141200,7415354540,8990,9010,9010,8990,111
|
|
20230726,141100,7414355710,9010,9000,9010,9000,419
|
|
20230726,141000,7410582710,8980,8980,8980,8980,483
|
|
20230726,140900,7406245370,8980,8990,9010,8980,855
|
|
20230726,140800,7398556360,8990,8970,8990,8970,307
|
|
20230726,140700,7395796800,8970,8960,8970,8960,533
|
|
20230726,140600,7391019770,8960,8980,8980,8960,2646
|
|
20230726,140500,7367307340,8990,9000,9010,8980,1458
|
|
20230726,140400,7354187510,9000,8970,9010,8970,899
|
|
20230726,140300,7346103490,8960,8990,9000,8930,3216
|
|
20230726,140200,7317324830,8990,8970,9000,8950,1454
|
|
20230726,140100,7304275260,8930,8950,8970,8930,1225
|
|
20230726,140000,7293325610,8910,8900,8910,8900,631
|
|
20230726,135900,7287704870,8900,8860,8900,8860,2365
|
|
20230726,135800,7266663100,8860,8860,8900,8850,330
|
|
20230726,135700,7263740870,8850,8960,8960,8850,12129
|
|
20230726,135600,7155541220,8970,8990,8990,8970,7567
|
|
20230726,135500,7087592440,8990,8990,9000,8980,2076
|
|
20230726,135400,7068928420,9000,9010,9010,9000,2267
|
|
20230726,135300,7048521920,9010,9000,9020,9000,722
|
|
20230726,135200,7042016220,9010,9010,9010,9000,676
|
|
20230726,135100,7035925600,9000,8990,9000,8990,2922
|
|
20230726,135000,7009644490,9000,9010,9010,9000,1955
|
|
20230726,134900,6992049220,9010,9000,9010,9000,551
|
|
20230726,134800,6987089830,9000,9000,9010,9000,406
|
|
20230726,134700,6983433830,9000,9010,9010,9000,2148
|
|
20230726,134600,6964097380,9010,9010,9020,9010,2839
|
|
20230726,134500,6938516490,9010,9010,9020,9010,1137
|
|
20230726,134400,6928265680,9010,9020,9020,9010,4235
|
|
20230726,134300,6890102650,9020,9040,9040,9020,2819
|
|
20230726,134200,6864656070,9030,9030,9040,9030,2169
|
|
20230726,134100,6845069990,9070,9070,9070,9040,2614
|
|
20230726,134000,6821423670,9050,9090,9090,9040,3208
|
|
20230726,133900,6792390530,9040,9040,9080,9040,463
|
|
20230726,133800,6788194960,9040,9050,9050,9030,3465
|
|
20230726,133700,6756881780,9050,9040,9050,9040,374
|
|
20230726,133600,6753499490,9020,9020,9050,9020,200
|
|
20230726,133500,6751693120,9010,9070,9080,9010,4883
|
|
20230726,133400,6707560740,9080,9060,9080,9060,1598
|
|
20230726,133300,6693076770,9080,9090,9090,9050,92
|
|
20230726,133200,6692242660,9090,9030,9100,9020,2717
|
|
20230726,133100,6667627460,9040,9050,9080,9030,1933
|
|
20230726,133000,6650138330,9050,9030,9050,9030,543
|
|
20230726,132900,6645226610,9040,9000,9040,9000,176
|
|
20230726,132800,6643640280,9020,9030,9050,9000,874
|
|
20230726,132700,6635754440,9000,9020,9020,9000,2548
|
|
20230726,132600,6612810980,9010,9070,9080,9000,2938
|
|
20230726,132500,6586324720,9080,9070,9080,9050,2148
|
|
20230726,132400,6566832600,9070,9050,9070,9030,2349
|
|
20230726,132300,6545564360,9050,9030,9050,9030,2320
|
|
20230726,132200,6524585760,9040,9040,9040,9010,425
|
|
20230726,132100,6520754970,9010,9050,9050,8980,4202
|
|
20230726,132000,6482936590,9050,9040,9080,9000,4798
|
|
20230726,131900,6439628790,9040,9050,9090,9020,3177
|
|
20230726,131800,6410945230,9040,9030,9040,9030,902
|
|
20230726,131700,6402795510,9040,9040,9050,9030,1019
|
|
20230726,131600,6393583890,9050,9040,9050,9040,109
|
|
20230726,131500,6392597990,9030,9050,9050,9020,1805
|
|
20230726,131400,6376282860,9040,9030,9040,9020,784
|
|
20230726,131300,6369204250,9020,9010,9020,9000,4202
|
|
20230726,131200,6331309940,9000,8970,9020,8960,6609
|
|
20230726,131100,6272027390,8970,9020,9050,8960,12579
|
|
20230726,131000,6158808990,9030,9010,9030,9010,9291
|
|
20230726,130900,6075079850,9020,9020,9020,9020,0
|
|
20230726,130800,6075079850,9020,9040,9040,9020,9634
|
|
20230726,130700,5988154800,9030,9030,9050,9030,293
|
|
20230726,130600,5985508400,9030,9080,9080,9030,4671
|
|
20230726,130500,5943253300,9080,9090,9090,9070,1070
|
|
20230726,130400,5933547960,9070,9110,9110,9070,411
|
|
20230726,130300,5929819750,9110,9110,9110,9070,149
|
|
20230726,130200,5928466680,9120,9070,9120,9070,1003
|
|
20230726,130100,5919319370,9050,9090,9120,9050,4234
|
|
20230726,130000,5880937390,9090,9130,9130,9090,1728
|
|
20230726,125900,5865218520,9110,9130,9150,9110,778
|
|
20230726,125800,5858112550,9110,9110,9110,9110,125
|
|
20230726,125700,5856973800,9140,9120,9150,9110,3368
|
|
20230726,125600,5826204140,9110,9110,9130,9110,481
|
|
20230726,125500,5821821030,9110,9110,9120,9110,563
|
|
20230726,125400,5816687080,9100,9120,9130,9100,789
|
|
20230726,125300,5809500430,9130,9130,9130,9120,364
|
|
20230726,125200,5806178900,9130,9130,9130,9120,2897
|
|
20230726,125100,5779751790,9120,9110,9120,9110,551
|
|
20230726,125000,5774729650,9110,9090,9110,9090,474
|
|
20230726,124900,5770415530,9080,9080,9080,9070,534
|
|
20230726,124800,5765571350,9080,9060,9080,9050,5167
|
|
20230726,124700,5718700160,9060,9080,9080,9060,804
|
|
20230726,124600,5711406150,9070,9060,9080,9060,601
|
|
20230726,124500,5705955660,9060,9060,9060,9030,2979
|
|
20230726,124400,5679015420,9050,9060,9060,9050,1915
|
|
20230726,124300,5661679710,9060,9080,9080,9060,1147
|
|
20230726,124200,5651281900,9070,9090,9090,9070,2472
|
|
20230726,124100,5628845230,9090,9100,9100,9080,4151
|
|
20230726,124000,5591096040,9110,9100,9110,9100,2748
|
|
20230726,123900,5566088000,9100,9110,9110,9100,334
|
|
20230726,123800,5563047890,9100,9100,9110,9100,568
|
|
20230726,123700,5557876510,9110,9110,9110,9100,334
|
|
20230726,123600,5554833830,9100,9100,9110,9100,4833
|
|
20230726,123500,5510852310,9100,9120,9120,9100,3936
|
|
20230726,123400,5474995340,9120,9120,9120,9120,267
|
|
20230726,123300,5472560300,9120,9120,9120,9110,662
|
|
20230726,123200,5466523860,9120,9130,9130,9120,3575
|
|
20230726,123100,5433916860,9130,9130,9130,9120,572
|
|
20230726,123000,5428695280,9130,9130,9150,9120,1863
|
|
20230726,122900,5411679980,9130,9130,9140,9120,3608
|
|
20230726,122800,5378752350,9120,9130,9130,9120,507
|
|
20230726,122700,5374123570,9140,9130,9140,9130,1548
|
|
20230726,122600,5359988180,9130,9140,9150,9130,550
|
|
20230726,122500,5354962040,9140,9140,9140,9130,3776
|
|
20230726,122400,5320460880,9140,9140,9150,9140,2118
|
|
20230726,122300,5301098360,9140,9150,9150,9140,324
|
|
20230726,122200,5298134120,9150,9160,9160,9140,3317
|
|
20230726,122100,5267785290,9160,9150,9160,9150,453
|
|
20230726,122000,5263636680,9160,9160,9170,9150,2123
|
|
20230726,121900,5244190280,9160,9170,9170,9160,638
|
|
20230726,121800,5238341180,9160,9170,9170,9160,604
|
|
20230726,121700,5232807520,9170,9170,9170,9160,2899
|
|
20230726,121600,5206239280,9170,9170,9190,9170,1567
|
|
20230726,121500,5191869810,9190,9180,9190,9170,1202
|
|
20230726,121400,5180835870,9190,9180,9190,9180,47
|
|
20230726,121300,5180404230,9180,9180,9180,9170,818
|
|
20230726,121200,5172902710,9160,9170,9180,9160,1525
|
|
20230726,121100,5158926810,9170,9170,9170,9160,333
|
|
20230726,121000,5155875160,9180,9170,9180,9160,1103
|
|
20230726,120900,5145767620,9170,9190,9190,9170,2048
|
|
20230726,120800,5126982510,9180,9190,9190,9180,1305
|
|
20230726,120700,5114997250,9190,9190,9190,9180,238
|
|
20230726,120600,5112810610,9180,9180,9180,9160,417
|
|
20230726,120500,5108988850,9190,9170,9190,9160,585
|
|
20230726,120400,5103623300,9180,9180,9190,9160,1058
|
|
20230726,120300,5093924590,9180,9160,9180,9160,5076
|
|
20230726,120200,5047379820,9160,9170,9170,9160,1340
|
|
20230726,120100,5035102940,9170,9170,9180,9170,371
|
|
20230726,120000,5031698860,9160,9170,9170,9160,4434
|
|
20230726,115900,4991039440,9170,9150,9170,9150,762
|
|
20230726,115800,4984055730,9160,9160,9170,9150,1147
|
|
20230726,115700,4973553020,9160,9160,9170,9150,577
|
|
20230726,115600,4968267890,9160,9160,9160,9150,1130
|
|
20230726,115500,4957928240,9160,9170,9180,9160,1660
|
|
20230726,115400,4942718940,9170,9170,9170,9170,194
|
|
20230726,115300,4940939960,9170,9180,9180,9160,477
|
|
20230726,115200,4936567090,9180,9170,9180,9170,69
|
|
20230726,115100,4935934030,9180,9170,9180,9170,102
|
|
20230726,115000,4934998650,9170,9160,9170,9150,3524
|
|
20230726,114900,4902747070,9160,9170,9180,9160,5746
|
|
20230726,114800,4850061740,9170,9150,9170,9150,468
|
|
20230726,114700,4845774840,9150,9180,9180,9150,3440
|
|
20230726,114600,4814250790,9180,9200,9200,9180,2013
|
|
20230726,114500,4795767230,9200,9190,9200,9190,114
|
|
20230726,114400,4794718440,9200,9190,9210,9190,622
|
|
20230726,114300,4788998140,9210,9210,9210,9210,2
|
|
20230726,114200,4788979720,9210,9190,9210,9180,756
|
|
20230726,114100,4782030970,9190,9180,9200,9180,426
|
|
20230726,114000,4778117420,9190,9180,9200,9180,135
|
|
20230726,113900,4776877810,9180,9180,9180,9170,258
|
|
20230726,113800,4774510550,9180,9170,9180,9170,223
|
|
20230726,113700,4772463440,9170,9190,9190,9170,1407
|
|
20230726,113600,4759555650,9190,9210,9220,9190,682
|
|
20230726,113500,4753284430,9220,9190,9220,9190,191
|
|
20230726,113400,4751526800,9220,9210,9220,9210,453
|
|
20230726,113300,4747353420,9210,9210,9220,9210,776
|
|
20230726,113200,4740206450,9210,9200,9210,9180,460
|
|
20230726,113100,4735974450,9200,9180,9200,9180,1851
|
|
20230726,113000,4718957620,9170,9190,9190,9170,373
|
|
20230726,112900,4715535770,9190,9170,9190,9160,6495
|
|
20230726,112800,4656036240,9160,9170,9170,9160,218
|
|
20230726,112700,4654039240,9160,9190,9200,9160,477
|
|
20230726,112600,4649664620,9190,9170,9200,9170,179
|
|
20230726,112500,4648022460,9160,9180,9200,9160,2944
|
|
20230726,112400,4621018020,9180,9190,9190,9180,961
|
|
20230726,112300,4612186900,9200,9190,9200,9190,374
|
|
20230726,112200,4608748310,9200,9190,9200,9190,140
|
|
20230726,112100,4607461560,9200,9200,9200,9180,2995
|
|
20230726,112000,4579953120,9190,9200,9200,9190,219
|
|
20230726,111900,4577939360,9200,9200,9200,9190,140
|
|
20230726,111800,4576651730,9200,9200,9200,9200,12
|
|
20230726,111700,4576541330,9190,9200,9200,9190,498
|
|
20230726,111600,4571962710,9200,9210,9210,9200,497
|
|
20230726,111500,4567386170,9210,9200,9210,9200,278
|
|
20230726,111400,4564828480,9200,9180,9210,9180,1148
|
|
20230726,111300,4554263600,9190,9190,9190,9180,912
|
|
20230726,111200,4545882330,9180,9190,9200,9180,444
|
|
20230726,111100,4541802680,9190,9170,9200,9170,380
|
|
20230726,111000,4538308900,9170,9170,9170,9170,845
|
|
20230726,110900,4530560250,9170,9170,9170,9170,533
|
|
20230726,110800,4525672640,9190,9170,9190,9160,57
|
|
20230726,110700,4525150360,9160,9200,9200,9160,1308
|
|
20230726,110600,4513136890,9200,9200,9210,9200,2131
|
|
20230726,110500,4493531240,9200,9200,9200,9190,476
|
|
20230726,110400,4489156550,9200,9210,9210,9200,495
|
|
20230726,110300,4484602540,9210,9210,9210,9160,2319
|
|
20230726,110200,4463300700,9200,9220,9230,9200,1303
|
|
20230726,110100,4451300290,9230,9200,9230,9200,682
|
|
20230726,110000,4445025560,9200,9200,9240,9180,3616
|
|
20230726,105900,4411698150,9200,9190,9200,9180,565
|
|
20230726,105800,4406506650,9180,9200,9200,9180,3713
|
|
20230726,105700,4372372550,9220,9230,9240,9210,3248
|
|
20230726,105600,4342427510,9230,9220,9230,9220,1626
|
|
20230726,105500,4327421670,9230,9230,9230,9220,1209
|
|
20230726,105400,4316268150,9230,9220,9240,9220,882
|
|
20230726,105300,4308126080,9220,9240,9240,9220,1415
|
|
20230726,105200,4295056010,9240,9190,9240,9190,863
|
|
20230726,105100,4287105510,9240,9220,9240,9170,2942
|
|
20230726,105000,4259956040,9210,9180,9210,9140,3860
|
|
20230726,104900,4224497920,9140,9160,9170,9130,4848
|
|
20230726,104800,4180098790,9120,9140,9150,9120,1905
|
|
20230726,104700,4162703780,9130,9150,9150,9130,1223
|
|
20230726,104600,4151521240,9130,9140,9150,9120,2619
|
|
20230726,104500,4127592730,9130,9150,9160,9130,4260
|
|
20230726,104400,4088659130,9160,9170,9170,9150,7552
|
|
20230726,104300,4019502480,9180,9170,9190,9170,3042
|
|
20230726,104200,3991577370,9170,9170,9190,9170,2854
|
|
20230726,104100,3965385040,9180,9170,9180,9160,1257
|
|
20230726,104000,3953861370,9170,9180,9180,9170,2545
|
|
20230726,103900,3930521470,9180,9190,9200,9160,4250
|
|
20230726,103800,3891512470,9190,9180,9200,9180,3917
|
|
20230726,103700,3855547000,9180,9170,9180,9170,2143
|
|
20230726,103600,3835882600,9160,9160,9180,9160,1054
|
|
20230726,103500,3826222790,9160,9200,9200,9160,2943
|
|
20230726,103400,3799239780,9200,9190,9200,9160,2977
|
|
20230726,103300,3771926050,9170,9200,9200,9170,2339
|
|
20230726,103200,3750457760,9200,9200,9210,9200,596
|
|
20230726,103100,3744974450,9200,9210,9210,9170,4469
|
|
20230726,103000,3703877050,9210,9200,9210,9200,561
|
|
20230726,102900,3698715550,9200,9190,9210,9180,2785
|
|
20230726,102800,3673125040,9200,9260,9260,9200,2332
|
|
20230726,102700,3651612880,9240,9180,9240,9180,845
|
|
20230726,102600,3643824690,9170,9220,9230,9150,4034
|
|
20230726,102500,3606837340,9200,9260,9270,9180,15027
|
|
20230726,102400,3468217510,9270,9280,9280,9260,4251
|
|
20230726,102300,3428819270,9280,9290,9290,9270,5273
|
|
20230726,102200,3379896940,9280,9300,9310,9280,2704
|
|
20230726,102100,3354776090,9290,9320,9320,9290,5757
|
|
20230726,102000,3301208330,9330,9340,9340,9320,1573
|
|
20230726,101900,3286544740,9350,9340,9350,9320,3258
|
|
20230726,101800,3256152380,9340,9340,9340,9330,847
|
|
20230726,101700,3248244760,9340,9350,9350,9330,2326
|
|
20230726,101600,3226532640,9340,9360,9360,9340,2626
|
|
20230726,101500,3201974720,9360,9380,9380,9360,151
|
|
20230726,101400,3200560840,9380,9390,9390,9360,1352
|
|
20230726,101300,3187882860,9410,9370,9410,9370,2444
|
|
20230726,101200,3164973370,9360,9320,9360,9320,1969
|
|
20230726,101100,3146565070,9320,9320,9320,9320,660
|
|
20230726,101000,3140413870,9320,9300,9320,9300,960
|
|
20230726,100900,3131482880,9300,9350,9350,9300,5504
|
|
20230726,100800,3080160610,9350,9350,9350,9330,1219
|
|
20230726,100700,3068783830,9350,9330,9350,9330,2426
|
|
20230726,100600,3046107910,9340,9340,9350,9330,432
|
|
20230726,100500,3042075380,9330,9320,9360,9320,5127
|
|
20230726,100400,2994280080,9320,9320,9320,9310,466
|
|
20230726,100300,2989939510,9310,9310,9310,9300,1651
|
|
20230726,100200,2974570740,9310,9310,9310,9300,4559
|
|
20230726,100100,2932170620,9300,9330,9330,9300,10374
|
|
20230726,100000,2835600230,9310,9310,9340,9310,1094
|
|
20230726,095900,2825409430,9310,9310,9320,9310,1646
|
|
20230726,095800,2810078020,9320,9330,9330,9310,6910
|
|
20230726,095700,2745692010,9330,9350,9350,9330,8805
|
|
20230726,095600,2663435690,9350,9350,9360,9350,580
|
|
20230726,095500,2658010680,9360,9350,9360,9350,1307
|
|
20230726,095400,2645786220,9360,9360,9370,9350,3107
|
|
20230726,095300,2616714880,9360,9380,9380,9360,1385
|
|
20230726,095200,2603737660,9370,9380,9380,9370,542
|
|
20230726,095100,2598656610,9370,9370,9380,9370,2222
|
|
20230726,095000,2577836090,9380,9360,9380,9360,2529
|
|
20230726,094900,2554139120,9360,9370,9370,9350,2303
|
|
20230726,094800,2532577310,9370,9330,9370,9330,4253
|
|
20230726,094700,2492809040,9340,9340,9350,9330,4223
|
|
20230726,094600,2453357330,9340,9370,9370,9340,5023
|
|
20230726,094500,2406393300,9360,9390,9410,9350,9936
|
|
20230726,094400,2313228840,9400,9400,9410,9390,662
|
|
20230726,094300,2307008410,9390,9420,9430,9390,10015
|
|
20230726,094200,2212830370,9420,9430,9450,9410,7416
|
|
20230726,094100,2142969010,9430,9430,9450,9420,1837
|
|
20230726,094000,2125647460,9440,9460,9460,9440,1215
|
|
20230726,093900,2114168710,9460,9500,9500,9460,1832
|
|
20230726,093800,2096818650,9500,9470,9500,9430,1337
|
|
20230726,093700,2084195620,9420,9450,9500,9420,5851
|
|
20230726,093600,2028960960,9450,9490,9490,9450,2499
|
|
20230726,093500,2005324710,9490,9510,9510,9470,980
|
|
20230726,093400,1996031670,9510,9460,9520,9440,934
|
|
20230726,093300,1987183800,9510,9450,9530,9440,2567
|
|
20230726,093200,1962872730,9440,9450,9460,9440,2531
|
|
20230726,093100,1938961890,9450,9480,9480,9450,1566
|
|
20230726,093000,1924143270,9490,9450,9490,9450,1790
|
|
20230726,092900,1907178340,9440,9440,9490,9440,2826
|
|
20230726,092800,1880438920,9470,9420,9470,9420,3850
|
|
20230726,092700,1844061080,9440,9410,9440,9390,3811
|
|
20230726,092600,1808177590,9410,9430,9430,9390,11617
|
|
20230726,092500,1698893350,9430,9440,9450,9420,7187
|
|
20230726,092400,1631102010,9440,9490,9490,9440,8363
|
|
20230726,092300,1551972900,9490,9490,9500,9490,1014
|
|
20230726,092200,1542343390,9490,9450,9490,9450,5566
|
|
20230726,092100,1489703330,9460,9470,9480,9450,4238
|
|
20230726,092000,1449597370,9470,9500,9520,9460,8551
|
|
20230726,091900,1368492800,9490,9520,9520,9490,1807
|
|
20230726,091800,1351323430,9510,9490,9510,9480,2998
|
|
20230726,091700,1322868320,9490,9490,9510,9490,2391
|
|
20230726,091600,1300170000,9490,9480,9510,9470,3071
|
|
20230726,091500,1271047510,9480,9480,9500,9440,4703
|
|
20230726,091400,1226558830,9500,9500,9500,9450,5097
|
|
20230726,091300,1178314550,9510,9550,9560,9490,13185
|
|
20230726,091200,1052826220,9540,9570,9580,9530,13975
|
|
20230726,091100,919371260,9570,9660,9660,9570,7556
|
|
20230726,091000,846855920,9630,9620,9670,9610,2653
|
|
20230726,090900,821291660,9620,9590,9620,9550,6534
|
|
20230726,090800,758697180,9570,9640,9640,9570,16101
|
|
20230726,090700,603699110,9640,9690,9710,9640,7767
|
|
20230726,090600,528675960,9680,9730,9750,9680,5007
|
|
20230726,090500,480028240,9700,9690,9710,9640,7200
|
|
20230726,090400,410363180,9710,9840,9840,9540,23101
|
|
20230726,090300,185591490,9850,9900,9900,9830,2612
|
|
20230726,090200,159832500,9900,9950,9950,9900,5395
|
|
20230726,090100,106280280,9950,9940,9960,9940,1996
|
|
20230726,090000,86418330,9930,10020,10020,9930,8641
|