657 lines
32 KiB
CSV
657 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,195400,1592992030,3460,3460,3460,3460,6427
|
|
20230726,195300,1592992030,3460,3460,3460,3460,0
|
|
20230726,195200,1592992030,3460,3460,3460,3460,0
|
|
20230726,195100,1592992030,3460,3460,3460,3460,0
|
|
20230726,195000,1592992030,3460,3460,3460,3460,0
|
|
20230726,194900,1592992030,3460,3460,3460,3460,0
|
|
20230726,194800,1592992030,3460,3460,3460,3460,0
|
|
20230726,194700,1592992030,3460,3460,3460,3460,0
|
|
20230726,194600,1592992030,3460,3460,3460,3460,0
|
|
20230726,194500,1592992030,3460,3460,3460,3460,0
|
|
20230726,194400,1592992030,3460,3460,3460,3460,0
|
|
20230726,194300,1592992030,3460,3460,3460,3460,0
|
|
20230726,194200,1592992030,3460,3460,3460,3460,0
|
|
20230726,194100,1592992030,3460,3460,3460,3460,0
|
|
20230726,194000,1592992030,3460,3460,3460,3460,0
|
|
20230726,193900,1592992030,3460,3460,3460,3460,0
|
|
20230726,193800,1592992030,3460,3460,3460,3460,0
|
|
20230726,193700,1592992030,3460,3460,3460,3460,0
|
|
20230726,193600,1592992030,3460,3460,3460,3460,0
|
|
20230726,193500,1592992030,3460,3460,3460,3460,0
|
|
20230726,193400,1592992030,3460,3460,3460,3460,0
|
|
20230726,193300,1592992030,3460,3460,3460,3460,0
|
|
20230726,193200,1592992030,3460,3460,3460,3460,0
|
|
20230726,193100,1592992030,3460,3460,3460,3460,0
|
|
20230726,193000,1592992030,3460,3460,3460,3460,0
|
|
20230726,192900,1592992030,3460,3460,3460,3460,0
|
|
20230726,192800,1592992030,3460,3460,3460,3460,0
|
|
20230726,192700,1592992030,3460,3460,3460,3460,0
|
|
20230726,192600,1592992030,3460,3460,3460,3460,0
|
|
20230726,192500,1592992030,3460,3460,3460,3460,0
|
|
20230726,192400,1592992030,3460,3460,3460,3460,6427
|
|
20230726,192300,1592992030,3460,3460,3460,3460,0
|
|
20230726,192200,1592992030,3460,3460,3460,3460,0
|
|
20230726,192100,1592992030,3460,3460,3460,3460,0
|
|
20230726,192000,1592992030,3460,3460,3460,3460,0
|
|
20230726,191900,1592992030,3460,3460,3460,3460,0
|
|
20230726,191800,1592992030,3460,3460,3460,3460,0
|
|
20230726,191700,1592992030,3460,3460,3460,3460,0
|
|
20230726,191600,1592992030,3460,3460,3460,3460,0
|
|
20230726,191500,1592992030,3460,3460,3460,3460,0
|
|
20230726,191400,1592992030,3460,3460,3460,3460,0
|
|
20230726,191300,1592992030,3460,3460,3460,3460,0
|
|
20230726,191200,1592992030,3460,3460,3460,3460,0
|
|
20230726,191100,1592992030,3460,3460,3460,3460,0
|
|
20230726,191000,1592992030,3460,3460,3460,3460,0
|
|
20230726,190900,1592992030,3460,3460,3460,3460,0
|
|
20230726,190800,1592992030,3460,3460,3460,3460,0
|
|
20230726,190700,1592992030,3460,3460,3460,3460,0
|
|
20230726,190600,1592992030,3460,3460,3460,3460,0
|
|
20230726,190500,1592992030,3460,3460,3460,3460,0
|
|
20230726,190400,1592992030,3460,3460,3460,3460,0
|
|
20230726,190300,1592992030,3460,3460,3460,3460,0
|
|
20230726,190200,1592992030,3460,3460,3460,3460,0
|
|
20230726,190100,1592992030,3460,3460,3460,3460,0
|
|
20230726,190000,1592992030,3460,3460,3460,3460,0
|
|
20230726,185900,1592992030,3460,3460,3460,3460,0
|
|
20230726,185800,1592992030,3460,3460,3460,3460,0
|
|
20230726,185700,1592992030,3460,3460,3460,3460,0
|
|
20230726,185600,1592992030,3460,3460,3460,3460,0
|
|
20230726,185500,1592992030,3460,3460,3460,3460,0
|
|
20230726,185400,1592992030,3460,3460,3460,3460,6427
|
|
20230726,185300,1592992030,3460,3460,3460,3460,0
|
|
20230726,185200,1592992030,3460,3460,3460,3460,0
|
|
20230726,185100,1592992030,3460,3460,3460,3460,0
|
|
20230726,185000,1592992030,3460,3460,3460,3460,0
|
|
20230726,184900,1592992030,3460,3460,3460,3460,0
|
|
20230726,184800,1592992030,3460,3460,3460,3460,0
|
|
20230726,184700,1592992030,3460,3460,3460,3460,0
|
|
20230726,184600,1592992030,3460,3460,3460,3460,0
|
|
20230726,184500,1592992030,3460,3460,3460,3460,0
|
|
20230726,184400,1592992030,3460,3460,3460,3460,0
|
|
20230726,184300,1592992030,3460,3460,3460,3460,0
|
|
20230726,184200,1592992030,3460,3460,3460,3460,0
|
|
20230726,184100,1592992030,3460,3460,3460,3460,0
|
|
20230726,184000,1592992030,3460,3460,3460,3460,0
|
|
20230726,183900,1592992030,3460,3460,3460,3460,0
|
|
20230726,183800,1592992030,3460,3460,3460,3460,0
|
|
20230726,183700,1592992030,3460,3460,3460,3460,0
|
|
20230726,183600,1592992030,3460,3460,3460,3460,0
|
|
20230726,183500,1592992030,3460,3460,3460,3460,0
|
|
20230726,183400,1592992030,3460,3460,3460,3460,0
|
|
20230726,183300,1592992030,3460,3460,3460,3460,0
|
|
20230726,183200,1592992030,3460,3460,3460,3460,0
|
|
20230726,183100,1592992030,3460,3460,3460,3460,0
|
|
20230726,183000,1592992030,3460,3460,3460,3460,0
|
|
20230726,182900,1592992030,3460,3460,3460,3460,0
|
|
20230726,182800,1592992030,3460,3460,3460,3460,0
|
|
20230726,182700,1592992030,3460,3460,3460,3460,0
|
|
20230726,182600,1592992030,3460,3460,3460,3460,0
|
|
20230726,182500,1592992030,3460,3460,3460,3460,0
|
|
20230726,182400,1592992030,3460,3460,3460,3460,6427
|
|
20230726,182300,1592992030,3460,3460,3460,3460,0
|
|
20230726,182200,1592992030,3460,3460,3460,3460,0
|
|
20230726,182100,1592992030,3460,3460,3460,3460,0
|
|
20230726,182000,1592992030,3460,3460,3460,3460,0
|
|
20230726,181900,1592992030,3460,3460,3460,3460,0
|
|
20230726,181800,1592992030,3460,3460,3460,3460,0
|
|
20230726,181700,1592992030,3460,3460,3460,3460,0
|
|
20230726,181600,1592992030,3460,3460,3460,3460,0
|
|
20230726,181500,1592992030,3460,3460,3460,3460,0
|
|
20230726,181400,1592992030,3460,3460,3460,3460,0
|
|
20230726,181300,1592992030,3460,3460,3460,3460,0
|
|
20230726,181200,1592992030,3460,3460,3460,3460,0
|
|
20230726,181100,1592992030,3460,3460,3460,3460,0
|
|
20230726,181000,1592992030,3460,3460,3460,3460,0
|
|
20230726,180900,1592992030,3460,3460,3460,3460,0
|
|
20230726,180800,1592992030,3460,3460,3460,3460,0
|
|
20230726,180700,1592992030,3460,3460,3460,3460,0
|
|
20230726,180600,1592992030,3460,3460,3460,3460,0
|
|
20230726,180500,1592992030,3460,3460,3460,3460,0
|
|
20230726,180400,1592992030,3460,3460,3460,3460,0
|
|
20230726,180300,1592992030,3460,3460,3460,3460,0
|
|
20230726,180200,1592992030,3460,3460,3460,3460,0
|
|
20230726,180100,1592992030,3460,3460,3460,3460,0
|
|
20230726,180000,1592992030,3460,3460,3460,3460,0
|
|
20230726,175900,1592992030,3460,3460,3460,3460,0
|
|
20230726,175800,1592992030,3460,3460,3460,3460,0
|
|
20230726,175700,1592992030,3460,3460,3460,3460,0
|
|
20230726,175600,1592992030,3460,3460,3460,3460,0
|
|
20230726,175500,1592992030,3460,3460,3460,3460,0
|
|
20230726,175400,1592992030,3460,3460,3460,3460,6427
|
|
20230726,175300,1592992030,3460,3460,3460,3460,0
|
|
20230726,175200,1592992030,3460,3460,3460,3460,0
|
|
20230726,175100,1592992030,3460,3460,3460,3460,0
|
|
20230726,175000,1592992030,3460,3460,3460,3460,0
|
|
20230726,174900,1592992030,3460,3460,3460,3460,0
|
|
20230726,174800,1592992030,3460,3460,3460,3460,0
|
|
20230726,174700,1592992030,3460,3460,3460,3460,0
|
|
20230726,174600,1592992030,3460,3460,3460,3460,0
|
|
20230726,174500,1592992030,3460,3460,3460,3460,0
|
|
20230726,174400,1592992030,3460,3460,3460,3460,0
|
|
20230726,174300,1592992030,3460,3460,3460,3460,0
|
|
20230726,174200,1592992030,3460,3460,3460,3460,0
|
|
20230726,174100,1592992030,3460,3460,3460,3460,0
|
|
20230726,174000,1592992030,3460,3460,3460,3460,0
|
|
20230726,173900,1592992030,3460,3460,3460,3460,0
|
|
20230726,173800,1592992030,3460,3460,3460,3460,0
|
|
20230726,173700,1592992030,3460,3460,3460,3460,0
|
|
20230726,173600,1592992030,3460,3460,3460,3460,0
|
|
20230726,173500,1592992030,3460,3460,3460,3460,0
|
|
20230726,173400,1592992030,3460,3460,3460,3460,0
|
|
20230726,173300,1592992030,3460,3460,3460,3460,0
|
|
20230726,173200,1592992030,3460,3460,3460,3460,0
|
|
20230726,173100,1592992030,3460,3460,3460,3460,0
|
|
20230726,173000,1592992030,3460,3460,3460,3460,0
|
|
20230726,172900,1592992030,3460,3460,3460,3460,0
|
|
20230726,172800,1592992030,3460,3460,3460,3460,0
|
|
20230726,172700,1592992030,3460,3460,3460,3460,0
|
|
20230726,172600,1592992030,3460,3460,3460,3460,0
|
|
20230726,172500,1592992030,3460,3460,3460,3460,0
|
|
20230726,172400,1592992030,3460,3460,3460,3460,6427
|
|
20230726,172300,1592992030,3460,3460,3460,3460,0
|
|
20230726,172200,1592992030,3460,3460,3460,3460,0
|
|
20230726,172100,1592992030,3460,3460,3460,3460,0
|
|
20230726,172000,1592992030,3460,3460,3460,3460,0
|
|
20230726,171900,1592992030,3460,3460,3460,3460,0
|
|
20230726,171800,1592992030,3460,3460,3460,3460,0
|
|
20230726,171700,1592992030,3460,3460,3460,3460,0
|
|
20230726,171600,1592992030,3460,3460,3460,3460,0
|
|
20230726,171500,1592992030,3460,3460,3460,3460,0
|
|
20230726,171400,1592992030,3460,3460,3460,3460,0
|
|
20230726,171300,1592992030,3460,3460,3460,3460,0
|
|
20230726,171200,1592992030,3460,3460,3460,3460,0
|
|
20230726,171100,1592992030,3460,3460,3460,3460,0
|
|
20230726,171000,1592992030,3460,3460,3460,3460,0
|
|
20230726,170900,1592992030,3460,3460,3460,3460,0
|
|
20230726,170800,1592992030,3460,3460,3460,3460,0
|
|
20230726,170700,1592992030,3460,3460,3460,3460,0
|
|
20230726,170600,1592992030,3460,3460,3460,3460,0
|
|
20230726,170500,1592992030,3460,3460,3460,3460,0
|
|
20230726,170400,1592992030,3460,3460,3460,3460,0
|
|
20230726,170300,1592992030,3460,3460,3460,3460,0
|
|
20230726,170200,1592992030,3460,3460,3460,3460,0
|
|
20230726,170100,1592992030,3460,3460,3460,3460,0
|
|
20230726,170000,1592992030,3460,3460,3460,3460,0
|
|
20230726,165900,1592992030,3460,3460,3460,3460,0
|
|
20230726,165800,1592992030,3460,3460,3460,3460,0
|
|
20230726,165700,1592992030,3460,3460,3460,3460,0
|
|
20230726,165600,1592992030,3460,3460,3460,3460,0
|
|
20230726,165500,1592992030,3460,3460,3460,3460,0
|
|
20230726,165400,1592992030,3460,3460,3460,3460,6427
|
|
20230726,165300,1592992030,3460,3460,3460,3460,0
|
|
20230726,165200,1592992030,3460,3460,3460,3460,0
|
|
20230726,165100,1592992030,3460,3460,3460,3460,0
|
|
20230726,165000,1592992030,3460,3460,3460,3460,0
|
|
20230726,164900,1592992030,3460,3460,3460,3460,0
|
|
20230726,164800,1592992030,3460,3460,3460,3460,0
|
|
20230726,164700,1592992030,3460,3460,3460,3460,0
|
|
20230726,164600,1592992030,3460,3460,3460,3460,0
|
|
20230726,164500,1592992030,3460,3460,3460,3460,0
|
|
20230726,164400,1592992030,3460,3460,3460,3460,0
|
|
20230726,164300,1592992030,3460,3460,3460,3460,0
|
|
20230726,164200,1592992030,3460,3460,3460,3460,0
|
|
20230726,164100,1592992030,3460,3460,3460,3460,0
|
|
20230726,164000,1592992030,3460,3460,3460,3460,0
|
|
20230726,163900,1592992030,3460,3460,3460,3460,0
|
|
20230726,163800,1592992030,3460,3460,3460,3460,0
|
|
20230726,163700,1592992030,3460,3460,3460,3460,0
|
|
20230726,163600,1592992030,3460,3460,3460,3460,0
|
|
20230726,163500,1592992030,3460,3460,3460,3460,0
|
|
20230726,163400,1592992030,3460,3460,3460,3460,0
|
|
20230726,163300,1592992030,3460,3460,3460,3460,0
|
|
20230726,163200,1592992030,3460,3460,3460,3460,0
|
|
20230726,163100,1592992030,3460,3460,3460,3460,0
|
|
20230726,163000,1592992030,3460,3460,3460,3460,0
|
|
20230726,162900,1592992030,3460,3460,3460,3460,0
|
|
20230726,162800,1592992030,3460,3460,3460,3460,0
|
|
20230726,162700,1592992030,3460,3460,3460,3460,0
|
|
20230726,162600,1592992030,3460,3460,3460,3460,0
|
|
20230726,162500,1592992030,3460,3460,3460,3460,0
|
|
20230726,162400,1592992030,3460,3460,3460,3460,6427
|
|
20230726,162300,1592992030,3460,3460,3460,3460,0
|
|
20230726,162200,1592992030,3460,3460,3460,3460,0
|
|
20230726,162100,1592992030,3460,3460,3460,3460,0
|
|
20230726,162000,1592992030,3460,3460,3460,3460,0
|
|
20230726,161900,1592992030,3460,3460,3460,3460,0
|
|
20230726,161800,1592992030,3460,3460,3460,3460,0
|
|
20230726,161700,1592992030,3460,3460,3460,3460,0
|
|
20230726,161600,1592992030,3460,3460,3460,3460,0
|
|
20230726,161500,1592992030,3460,3460,3460,3460,0
|
|
20230726,161400,1592992030,3460,3460,3460,3460,0
|
|
20230726,161300,1592992030,3460,3460,3460,3460,0
|
|
20230726,161200,1592992030,3460,3460,3460,3460,0
|
|
20230726,161100,1592992030,3460,3460,3460,3460,0
|
|
20230726,161000,1592992030,3460,3460,3460,3460,0
|
|
20230726,160900,1592992030,3460,3460,3460,3460,0
|
|
20230726,160800,1592992030,3460,3460,3460,3460,0
|
|
20230726,160700,1592992030,3460,3460,3460,3460,0
|
|
20230726,160600,1592992030,3460,3460,3460,3460,0
|
|
20230726,160500,1592992030,3460,3460,3460,3460,0
|
|
20230726,160400,1592992030,3460,3460,3460,3460,0
|
|
20230726,160300,1592992030,3460,3460,3460,3460,0
|
|
20230726,160200,1592992030,3460,3460,3460,3460,0
|
|
20230726,160100,1592992030,3460,3460,3460,3460,0
|
|
20230726,160000,1592992030,3460,3460,3460,3460,0
|
|
20230726,155900,1592992030,3460,3460,3460,3460,0
|
|
20230726,155800,1592992030,3460,3460,3460,3460,0
|
|
20230726,155700,1592992030,3460,3460,3460,3460,0
|
|
20230726,155600,1592992030,3460,3460,3460,3460,0
|
|
20230726,155500,1592992030,3460,3460,3460,3460,0
|
|
20230726,155400,1592992030,3460,3460,3460,3460,6427
|
|
20230726,155300,1592992030,3460,3460,3460,3460,0
|
|
20230726,155200,1592992030,3460,3460,3460,3460,0
|
|
20230726,155100,1592992030,3460,3460,3460,3460,0
|
|
20230726,155000,1592992030,3460,3460,3460,3460,0
|
|
20230726,154900,1592992030,3460,3460,3460,3460,0
|
|
20230726,154800,1592992030,3460,3460,3460,3460,0
|
|
20230726,154700,1592992030,3460,3460,3460,3460,0
|
|
20230726,154600,1592992030,3460,3460,3460,3460,0
|
|
20230726,154500,1592992030,3460,3460,3460,3460,0
|
|
20230726,154400,1592992030,3460,3460,3460,3460,0
|
|
20230726,154300,1592992030,3460,3460,3460,3460,0
|
|
20230726,154200,1592992030,3460,3460,3460,3460,0
|
|
20230726,154100,1592992030,3460,3460,3460,3460,0
|
|
20230726,154000,1592992030,3460,3460,3460,3460,0
|
|
20230726,153900,1592992030,3460,3460,3460,3460,0
|
|
20230726,153800,1592992030,3460,3460,3460,3460,0
|
|
20230726,153700,1592992030,3460,3460,3460,3460,0
|
|
20230726,153600,1592992030,3460,3460,3460,3460,0
|
|
20230726,153500,1592992030,3460,3460,3460,3460,0
|
|
20230726,153400,1592992030,3460,3460,3460,3460,0
|
|
20230726,153300,1592992030,3460,3460,3460,3460,0
|
|
20230726,153200,1592992030,3460,3460,3460,3460,0
|
|
20230726,153100,1592992030,3460,3460,3460,3460,0
|
|
20230726,153000,1592992030,3460,3460,3460,3460,6427
|
|
20230726,152900,1570754610,3455,3455,3455,3455,0
|
|
20230726,152800,1570754610,3455,3455,3455,3455,0
|
|
20230726,152700,1570754610,3455,3455,3455,3455,0
|
|
20230726,152600,1570754610,3455,3455,3455,3455,0
|
|
20230726,152500,1570754610,3455,3455,3455,3455,0
|
|
20230726,152400,1570754610,3455,3455,3455,3455,0
|
|
20230726,152300,1570754610,3455,3455,3455,3455,0
|
|
20230726,152200,1570754610,3455,3455,3455,3455,0
|
|
20230726,152100,1570754610,3455,3455,3455,3455,0
|
|
20230726,152000,1570754610,3455,3455,3455,3455,0
|
|
20230726,151900,1570754610,3455,3450,3455,3450,105
|
|
20230726,151800,1570392185,3460,3455,3460,3455,162
|
|
20230726,151700,1569832280,3450,3450,3450,3450,556
|
|
20230726,151600,1567914080,3445,3445,3450,3445,98
|
|
20230726,151500,1567576230,3445,3455,3455,3445,1128
|
|
20230726,151400,1563684925,3455,3450,3455,3450,111
|
|
20230726,151300,1563301470,3430,3440,3440,3430,501
|
|
20230726,151200,1561580565,3435,3435,3435,3435,0
|
|
20230726,151100,1561580565,3435,3455,3455,3435,3058
|
|
20230726,151000,1551055085,3455,3450,3455,3450,44
|
|
20230726,150900,1550903135,3450,3455,3455,3450,269
|
|
20230726,150800,1549973795,3455,3455,3455,3455,3
|
|
20230726,150700,1549963430,3460,3455,3460,3455,40
|
|
20230726,150600,1549825105,3455,3455,3455,3455,40
|
|
20230726,150500,1549686905,3450,3450,3450,3445,497
|
|
20230726,150400,1547972310,3455,3460,3460,3455,765
|
|
20230726,150300,1545327255,3460,3460,3460,3460,51
|
|
20230726,150200,1545150795,3460,3470,3475,3460,534
|
|
20230726,150100,1543299415,3475,3475,3475,3475,947
|
|
20230726,150000,1540008590,3475,3470,3475,3470,1676
|
|
20230726,145900,1534184500,3465,3465,3465,3465,10
|
|
20230726,145800,1534149850,3470,3470,3470,3470,2
|
|
20230726,145700,1534142910,3465,3465,3465,3465,125
|
|
20230726,145600,1533709785,3460,3460,3460,3460,70
|
|
20230726,145500,1533467585,3455,3455,3455,3455,0
|
|
20230726,145400,1533467585,3455,3460,3460,3455,201
|
|
20230726,145300,1532772130,3455,3455,3455,3455,483
|
|
20230726,145200,1531103365,3455,3465,3465,3455,200
|
|
20230726,145100,1530411365,3470,3470,3470,3470,5
|
|
20230726,145000,1530394015,3470,3455,3470,3455,506
|
|
20230726,144900,1528645695,3455,3455,3455,3455,46
|
|
20230726,144800,1528486765,3455,3480,3480,3455,563
|
|
20230726,144700,1526531000,3480,3460,3480,3455,929
|
|
20230726,144600,1523312455,3460,3480,3480,3460,55
|
|
20230726,144500,1523122135,3485,3485,3485,3485,103
|
|
20230726,144400,1522763180,3485,3490,3495,3485,745
|
|
20230726,144300,1520164525,3490,3485,3490,3485,1059
|
|
20230726,144200,1516470620,3485,3470,3490,3470,1936
|
|
20230726,144100,1509738490,3465,3455,3465,3455,8910
|
|
20230726,144000,1478919280,3450,3450,3450,3445,1229
|
|
20230726,143900,1474680635,3450,3445,3450,3445,618
|
|
20230726,143800,1472550465,3445,3450,3450,3445,1535
|
|
20230726,143700,1467255900,3445,3445,3445,3420,2250
|
|
20230726,143600,1459540925,3450,3440,3450,3440,631
|
|
20230726,143500,1457367965,3440,3445,3445,3440,3239
|
|
20230726,143400,1446225720,3445,3445,3445,3440,1865
|
|
20230726,143300,1439807945,3445,3445,3445,3445,360
|
|
20230726,143200,1438567745,3445,3445,3445,3445,92
|
|
20230726,143100,1438250805,3440,3440,3440,3440,881
|
|
20230726,143000,1435220165,3440,3440,3440,3435,94
|
|
20230726,142900,1434897235,3440,3440,3440,3440,15
|
|
20230726,142800,1434845635,3435,3440,3440,3435,928
|
|
20230726,142700,1431655065,3440,3430,3440,3430,349
|
|
20230726,142600,1430457985,3430,3430,3430,3430,5
|
|
20230726,142500,1430440835,3430,3430,3430,3430,4
|
|
20230726,142400,1430427115,3430,3430,3430,3430,415
|
|
20230726,142300,1429003665,3430,3430,3430,3430,0
|
|
20230726,142200,1429003665,3430,3430,3430,3430,521
|
|
20230726,142100,1427216635,3430,3440,3440,3425,1940
|
|
20230726,142000,1420563375,3440,3440,3440,3440,203
|
|
20230726,141900,1419865055,3440,3440,3440,3440,110
|
|
20230726,141800,1419486655,3440,3445,3445,3440,1259
|
|
20230726,141700,1415152050,3445,3420,3445,3420,8579
|
|
20230726,141600,1385706130,3420,3420,3425,3415,1089
|
|
20230726,141500,1381983660,3415,3400,3415,3400,3813
|
|
20230726,141400,1369014915,3395,3395,3400,3395,210
|
|
20230726,141300,1368301960,3395,3380,3395,3380,3217
|
|
20230726,141200,1357405880,3380,3390,3390,3380,770
|
|
20230726,141100,1354801915,3390,3390,3390,3390,20
|
|
20230726,141000,1354734115,3390,3385,3390,3385,381
|
|
20230726,140900,1353442930,3365,3385,3390,3365,1691
|
|
20230726,140800,1347747475,3385,3370,3385,3370,1446
|
|
20230726,140700,1342873255,3380,3380,3380,3375,753
|
|
20230726,140600,1340330300,3385,3390,3390,3385,395
|
|
20230726,140500,1338991270,3385,3395,3395,3385,1371
|
|
20230726,140400,1334343795,3390,3395,3395,3390,734
|
|
20230726,140300,1331852270,3395,3395,3395,3395,200
|
|
20230726,140200,1331173270,3395,3390,3395,3390,1000
|
|
20230726,140100,1327780770,3390,3390,3390,3390,81
|
|
20230726,140000,1327506180,3390,3390,3390,3390,1465
|
|
20230726,135900,1322539830,3390,3385,3390,3385,112
|
|
20230726,135800,1322160560,3390,3390,3390,3390,300
|
|
20230726,135700,1321143560,3385,3390,3390,3385,102
|
|
20230726,135600,1320798190,3390,3390,3390,3390,264
|
|
20230726,135500,1319903230,3390,3385,3390,3385,143
|
|
20230726,135400,1319419165,3385,3385,3385,3385,1345
|
|
20230726,135300,1314866340,3390,3400,3400,3390,547
|
|
20230726,135200,1313011720,3390,3395,3395,3390,2792
|
|
20230726,135100,1303539135,3400,3400,3400,3400,2
|
|
20230726,135000,1303532335,3400,3400,3400,3400,502
|
|
20230726,134900,1301825535,3400,3400,3400,3400,380
|
|
20230726,134800,1300533535,3400,3400,3400,3400,236
|
|
20230726,134700,1299731135,3400,3400,3400,3400,0
|
|
20230726,134600,1299731135,3400,3405,3405,3400,267
|
|
20230726,134500,1298823330,3405,3400,3405,3400,1292
|
|
20230726,134400,1294424490,3400,3395,3400,3395,199
|
|
20230726,134300,1293748145,3395,3395,3395,3395,101
|
|
20230726,134200,1293405250,3400,3405,3405,3400,282
|
|
20230726,134100,1292446290,3400,3400,3405,3400,2098
|
|
20230726,134000,1285313065,3400,3400,3400,3400,2144
|
|
20230726,133900,1278023465,3395,3400,3400,3395,218
|
|
20230726,133800,1277283345,3390,3390,3390,3390,50
|
|
20230726,133700,1277113845,3390,3390,3390,3390,0
|
|
20230726,133600,1277113845,3390,3390,3390,3390,1
|
|
20230726,133500,1277110455,3390,3390,3390,3390,20
|
|
20230726,133400,1277042655,3405,3405,3405,3405,208
|
|
20230726,133300,1276334415,3405,3405,3405,3405,2
|
|
20230726,133200,1276327605,3375,3400,3400,3375,206
|
|
20230726,133100,1275631955,3370,3400,3400,3370,1510
|
|
20230726,133000,1270528535,3400,3400,3400,3400,120
|
|
20230726,132900,1270120535,3400,3400,3400,3400,0
|
|
20230726,132800,1270120535,3400,3400,3410,3400,1805
|
|
20230726,132700,1263973535,3400,3400,3400,3400,0
|
|
20230726,132600,1263973535,3400,3400,3400,3400,36
|
|
20230726,132500,1263851135,3400,3405,3410,3400,4291
|
|
20230726,132400,1249242835,3405,3405,3405,3405,160
|
|
20230726,132300,1248698035,3405,3400,3405,3400,154
|
|
20230726,132200,1248174430,3400,3400,3400,3400,0
|
|
20230726,132100,1248174430,3400,3395,3400,3395,2700
|
|
20230726,132000,1238994500,3400,3400,3400,3400,0
|
|
20230726,131900,1238994500,3400,3390,3400,3390,386
|
|
20230726,131800,1237685195,3385,3385,3385,3380,1525
|
|
20230726,131700,1232528070,3385,3385,3385,3385,700
|
|
20230726,131600,1230158570,3390,3390,3390,3390,0
|
|
20230726,131500,1230158570,3390,3390,3390,3390,500
|
|
20230726,131400,1228463570,3390,3390,3390,3390,1
|
|
20230726,131300,1228460180,3370,3390,3390,3370,101
|
|
20230726,131200,1228119740,3365,3385,3390,3365,1600
|
|
20230726,131100,1222704740,3365,3370,3370,3365,7070
|
|
20230726,131000,1198904760,3370,3385,3385,3370,133
|
|
20230726,130900,1198455350,3365,3365,3365,3365,0
|
|
20230726,130800,1198455350,3365,3380,3380,3365,770
|
|
20230726,130700,1195860805,3380,3380,3385,3380,1416
|
|
20230726,130600,1191074715,3380,3370,3380,3370,451
|
|
20230726,130500,1189554815,3365,3365,3365,3365,11
|
|
20230726,130400,1189517800,3365,3365,3365,3365,166
|
|
20230726,130300,1188959210,3370,3380,3380,3365,4658
|
|
20230726,130200,1173273475,3380,3380,3380,3380,150
|
|
20230726,130100,1172766475,3375,3375,3375,3375,13
|
|
20230726,130000,1172722600,3375,3380,3380,3375,370
|
|
20230726,125900,1171473845,3380,3380,3380,3380,100
|
|
20230726,125800,1171135845,3380,3375,3380,3375,442
|
|
20230726,125700,1169643070,3375,3370,3375,3370,1362
|
|
20230726,125600,1165049320,3375,3375,3375,3375,1
|
|
20230726,125500,1165045945,3370,3380,3380,3370,1171
|
|
20230726,125400,1161089415,3385,3385,3385,3385,40
|
|
20230726,125300,1160954015,3385,3390,3390,3385,360
|
|
20230726,125200,1159735410,3370,3385,3385,3370,1582
|
|
20230726,125100,1154397850,3380,3385,3385,3380,36
|
|
20230726,125000,1154276145,3385,3385,3385,3385,272
|
|
20230726,124900,1153355425,3385,3385,3385,3385,50
|
|
20230726,124800,1153186175,3385,3390,3390,3385,210
|
|
20230726,124700,1152474825,3390,3370,3390,3365,2741
|
|
20230726,124600,1143237935,3370,3370,3370,3365,592
|
|
20230726,124500,1141242915,3370,3370,3370,3365,559
|
|
20230726,124400,1139359130,3370,3370,3370,3365,3625
|
|
20230726,124300,1127146515,3370,3370,3370,3365,5361
|
|
20230726,124200,1109086830,3370,3370,3370,3370,20
|
|
20230726,124100,1109019430,3370,3370,3370,3370,3047
|
|
20230726,124000,1098751040,3370,3370,3370,3365,597
|
|
20230726,123900,1096739240,3370,3370,3370,3370,1358
|
|
20230726,123800,1092162780,3370,3370,3370,3365,2451
|
|
20230726,123700,1083905165,3370,3370,3370,3370,1534
|
|
20230726,123600,1078735585,3370,3380,3380,3370,4034
|
|
20230726,123500,1065136655,3375,3375,3375,3375,7
|
|
20230726,123400,1065113030,3375,3400,3400,3375,4639
|
|
20230726,123300,1049438240,3380,3385,3385,3380,1401
|
|
20230726,123200,1044698750,3385,3385,3385,3385,579
|
|
20230726,123100,1042738835,3385,3390,3390,3385,315
|
|
20230726,123000,1041671425,3390,3390,3390,3390,127
|
|
20230726,122900,1041240895,3400,3400,3400,3400,0
|
|
20230726,122800,1041240895,3400,3400,3400,3400,90
|
|
20230726,122700,1040934895,3405,3405,3405,3405,70
|
|
20230726,122600,1040696545,3405,3395,3405,3385,5439
|
|
20230726,122500,1022254440,3395,3395,3395,3395,1
|
|
20230726,122400,1022251045,3390,3390,3390,3390,0
|
|
20230726,122300,1022251045,3390,3390,3390,3390,1480
|
|
20230726,122200,1017233845,3390,3395,3395,3390,77
|
|
20230726,122100,1016972445,3395,3395,3395,3395,26
|
|
20230726,122000,1016884175,3400,3400,3400,3400,0
|
|
20230726,121900,1016884175,3400,3395,3400,3390,715
|
|
20230726,121800,1014458860,3395,3395,3395,3395,1870
|
|
20230726,121700,1008110210,3395,3395,3395,3395,500
|
|
20230726,121600,1006412710,3400,3400,3400,3400,500
|
|
20230726,121500,1004712710,3400,3400,3400,3400,498
|
|
20230726,121400,1003019510,3400,3400,3405,3400,152
|
|
20230726,121300,1002502705,3400,3400,3400,3400,13
|
|
20230726,121200,1002458505,3395,3395,3395,3395,0
|
|
20230726,121100,1002458505,3395,3400,3400,3395,2594
|
|
20230726,121000,993638910,3400,3410,3410,3400,995
|
|
20230726,120900,990251245,3405,3405,3405,3405,0
|
|
20230726,120800,990251245,3405,3415,3415,3405,4123
|
|
20230726,120700,976207795,3410,3410,3410,3405,1151
|
|
20230726,120600,972287880,3405,3410,3410,3405,351
|
|
20230726,120500,971092475,3405,3410,3410,3405,877
|
|
20230726,120400,968102085,3410,3410,3410,3410,249
|
|
20230726,120300,967252995,3410,3410,3410,3410,1
|
|
20230726,120200,967249585,3415,3415,3415,3415,1125
|
|
20230726,120100,963407710,3420,3420,3420,3420,0
|
|
20230726,120000,963407710,3420,3420,3420,3420,0
|
|
20230726,115900,963407710,3420,3420,3420,3420,330
|
|
20230726,115800,962279110,3420,3420,3425,3420,1392
|
|
20230726,115700,957515970,3415,3415,3415,3415,1
|
|
20230726,115600,957512555,3415,3415,3415,3415,500
|
|
20230726,115500,955805055,3415,3415,3415,3415,20
|
|
20230726,115400,955736755,3415,3415,3415,3415,0
|
|
20230726,115300,955736755,3415,3415,3415,3415,42
|
|
20230726,115200,955593325,3420,3420,3420,3420,500
|
|
20230726,115100,953883325,3415,3415,3415,3415,0
|
|
20230726,115000,953883325,3415,3415,3415,3415,0
|
|
20230726,114900,953883325,3415,3415,3415,3415,0
|
|
20230726,114800,953883325,3415,3415,3415,3415,0
|
|
20230726,114700,953883325,3415,3415,3415,3415,0
|
|
20230726,114600,953883325,3415,3415,3415,3415,0
|
|
20230726,114500,953883325,3415,3415,3415,3415,128
|
|
20230726,114400,953446205,3415,3415,3415,3415,119
|
|
20230726,114300,953039820,3415,3415,3415,3415,234
|
|
20230726,114200,952240710,3415,3415,3415,3415,52
|
|
20230726,114100,952063130,3415,3420,3420,3415,1008
|
|
20230726,114000,948620660,3420,3415,3420,3415,1405
|
|
20230726,113900,943819165,3410,3405,3410,3405,1150
|
|
20230726,113800,939902665,3405,3405,3405,3405,400
|
|
20230726,113700,938540665,3405,3405,3405,3405,58
|
|
20230726,113600,938343175,3405,3405,3405,3405,100
|
|
20230726,113500,938002675,3405,3395,3405,3395,725
|
|
20230726,113400,935541280,3400,3415,3415,3400,1629
|
|
20230726,113300,929992480,3405,3405,3405,3405,200
|
|
20230726,113200,929311480,3405,3405,3405,3405,0
|
|
20230726,113100,929311480,3405,3405,3405,3405,0
|
|
20230726,113000,929311480,3405,3410,3410,3405,498
|
|
20230726,112900,927615015,3405,3405,3405,3405,500
|
|
20230726,112800,925912515,3405,3405,3405,3405,0
|
|
20230726,112700,925912515,3405,3405,3405,3405,90
|
|
20230726,112600,925606065,3420,3420,3420,3420,0
|
|
20230726,112500,925606065,3420,3420,3420,3420,0
|
|
20230726,112400,925606065,3420,3420,3420,3420,0
|
|
20230726,112300,925606065,3420,3415,3420,3415,2004
|
|
20230726,112200,918762385,3415,3415,3415,3415,5
|
|
20230726,112100,918745310,3415,3415,3415,3415,70
|
|
20230726,112000,918506260,3415,3420,3420,3415,55
|
|
20230726,111900,918318410,3420,3405,3420,3405,759
|
|
20230726,111800,915729825,3405,3400,3405,3400,300
|
|
20230726,111700,914708825,3400,3400,3400,3400,0
|
|
20230726,111600,914708825,3400,3390,3400,3385,2117
|
|
20230726,111500,907542560,3390,3395,3410,3390,3119
|
|
20230726,111400,896968210,3390,3390,3390,3390,10
|
|
20230726,111300,896934310,3390,3400,3400,3390,2090
|
|
20230726,111200,889830880,3390,3390,3390,3390,1
|
|
20230726,111100,889827490,3390,3390,3390,3390,0
|
|
20230726,111000,889827490,3390,3390,3390,3390,0
|
|
20230726,110900,889827490,3390,3395,3395,3390,163
|
|
20230726,110800,889274885,3390,3390,3390,3390,56
|
|
20230726,110700,889085045,3405,3405,3405,3405,166
|
|
20230726,110600,888519815,3405,3390,3415,3370,7135
|
|
20230726,110500,864419135,3390,3400,3410,3390,3015
|
|
20230726,110400,854178325,3405,3405,3405,3405,100
|
|
20230726,110300,853837825,3400,3400,3400,3400,0
|
|
20230726,110200,853837825,3400,3405,3405,3400,207
|
|
20230726,110100,853133045,3400,3410,3415,3400,1099
|
|
20230726,110000,849390110,3410,3410,3410,3410,20
|
|
20230726,105900,849321910,3410,3405,3410,3405,111
|
|
20230726,105800,848943445,3405,3405,3405,3405,50
|
|
20230726,105700,848773195,3405,3405,3405,3400,2473
|
|
20230726,105600,840352790,3405,3405,3405,3405,130
|
|
20230726,105500,839910140,3405,3405,3405,3405,49
|
|
20230726,105400,839743295,3405,3405,3405,3405,49
|
|
20230726,105300,839576450,3400,3400,3400,3400,0
|
|
20230726,105200,839576450,3400,3405,3405,3400,400
|
|
20230726,105100,838216300,3395,3410,3410,3395,1178
|
|
20230726,105000,834211320,3385,3385,3385,3385,0
|
|
20230726,104900,834211320,3385,3390,3390,3385,1356
|
|
20230726,104800,829620770,3385,3395,3395,3385,1456
|
|
20230726,104700,824684880,3405,3405,3405,3405,4
|
|
20230726,104600,824671260,3390,3390,3390,3390,107
|
|
20230726,104500,824308530,3390,3390,3390,3390,0
|
|
20230726,104400,824308530,3390,3395,3395,3390,2750
|
|
20230726,104300,814986025,3390,3410,3410,3390,5409
|
|
20230726,104200,796615630,3405,3405,3405,3405,65
|
|
20230726,104100,796394305,3405,3405,3410,3405,448
|
|
20230726,104000,794868675,3430,3405,3430,3405,67
|
|
20230726,103900,794639115,3435,3400,3435,3400,3348
|
|
20230726,103800,783164545,3415,3410,3415,3395,1001
|
|
20230726,103700,779757895,3415,3425,3425,3415,672
|
|
20230726,103600,777456515,3425,3435,3435,3425,1311
|
|
20230726,103500,772965995,3435,3410,3440,3410,4708
|
|
20230726,103400,756779335,3410,3410,3410,3410,100
|
|
20230726,103300,756438335,3400,3400,3400,3400,0
|
|
20230726,103200,756438335,3400,3400,3400,3400,1556
|
|
20230726,103100,751147935,3410,3400,3410,3400,1313
|
|
20230726,103000,746682315,3400,3415,3415,3400,7177
|
|
20230726,102900,722249330,3415,3415,3415,3415,987
|
|
20230726,102800,718878725,3415,3415,3415,3415,719
|
|
20230726,102700,716423340,3415,3415,3415,3415,0
|
|
20230726,102600,716423340,3415,3415,3415,3415,583
|
|
20230726,102500,714432395,3420,3420,3420,3420,4812
|
|
20230726,102400,697975355,3420,3425,3425,3420,1133
|
|
20230726,102300,694097330,3425,3425,3425,3425,10
|
|
20230726,102200,694063080,3425,3425,3425,3425,193
|
|
20230726,102100,693402055,3440,3440,3440,3440,20
|
|
20230726,102000,693333255,3440,3440,3440,3440,15
|
|
20230726,101900,693281655,3425,3425,3425,3425,168
|
|
20230726,101800,692706255,3425,3425,3425,3425,0
|
|
20230726,101700,692706255,3425,3415,3425,3410,276
|
|
20230726,101600,691762820,3410,3415,3415,3410,9474
|
|
20230726,101500,659411270,3415,3415,3415,3415,191
|
|
20230726,101400,658759005,3440,3440,3440,3440,0
|
|
20230726,101300,658759005,3440,3440,3440,3440,52
|
|
20230726,101200,658580125,3440,3420,3440,3420,2050
|
|
20230726,101100,651554115,3410,3410,3410,3410,2
|
|
20230726,101000,651547295,3395,3395,3395,3395,0
|
|
20230726,100900,651547295,3395,3415,3415,3395,906
|
|
20230726,100800,648466525,3400,3410,3410,3400,9119
|
|
20230726,100700,617435675,3410,3410,3410,3405,564
|
|
20230726,100600,615512965,3405,3405,3405,3405,0
|
|
20230726,100500,615512965,3405,3425,3425,3400,16020
|
|
20230726,100400,560866390,3425,3450,3450,3425,5208
|
|
20230726,100300,543015370,3450,3450,3450,3450,0
|
|
20230726,100200,543015370,3450,3450,3455,3450,2020
|
|
20230726,100100,536046270,3425,3425,3425,3425,0
|
|
20230726,100000,536046270,3425,3470,3470,3415,10652
|
|
20230726,095900,499461555,3470,3460,3470,3460,937
|
|
20230726,095800,496211235,3460,3460,3460,3455,3041
|
|
20230726,095700,485690500,3470,3455,3470,3455,332
|
|
20230726,095600,484538505,3450,3430,3450,3430,2100
|
|
20230726,095500,477318620,3430,3430,3430,3430,1874
|
|
20230726,095400,470890800,3430,3425,3445,3425,19851
|
|
20230726,095300,402836180,3425,3435,3435,3425,160
|
|
20230726,095200,402288170,3425,3425,3425,3425,0
|
|
20230726,095100,402288170,3425,3425,3425,3425,61
|
|
20230726,095000,402079245,3425,3435,3435,3425,273
|
|
20230726,094900,401142520,3425,3410,3425,3400,14551
|
|
20230726,094800,351626715,3410,3450,3450,3400,24625
|
|
20230726,094700,267539055,3450,3450,3450,3450,20
|
|
20230726,094600,267470055,3430,3440,3440,3430,6398
|
|
20230726,094500,245484525,3440,3440,3440,3440,2
|
|
20230726,094400,245477645,3440,3445,3445,3440,441
|
|
20230726,094300,243960580,3455,3445,3455,3440,931
|
|
20230726,094200,240751190,3450,3455,3475,3450,3158
|
|
20230726,094100,229844215,3475,3460,3475,3460,652
|
|
20230726,094000,227588280,3475,3460,3475,3460,368
|
|
20230726,093900,226313500,3460,3475,3475,3460,494
|
|
20230726,093800,224603060,3475,3455,3475,3455,231
|
|
20230726,093700,223804855,3455,3475,3475,3455,309
|
|
20230726,093600,222737080,3475,3475,3475,3475,1
|
|
20230726,093500,222733605,3475,3475,3475,3475,2
|
|
20230726,093400,222726655,3475,3475,3475,3475,1
|
|
20230726,093300,222723180,3475,3475,3475,3475,73
|
|
20230726,093200,222469505,3450,3445,3450,3445,1621
|
|
20230726,093100,216881325,3450,3445,3450,3445,237
|
|
20230726,093000,216064775,3450,3450,3450,3450,109
|
|
20230726,092900,215688725,3445,3445,3445,3445,346
|
|
20230726,092800,214496755,3445,3435,3445,3435,2391
|
|
20230726,092700,206283380,3430,3430,3430,3425,742
|
|
20230726,092600,203738570,3430,3445,3445,3430,2725
|
|
20230726,092500,194377580,3445,3440,3445,3435,1306
|
|
20230726,092400,189887835,3440,3445,3445,3440,1211
|
|
20230726,092300,185716440,3445,3445,3445,3445,426
|
|
20230726,092200,184248870,3445,3450,3450,3445,113
|
|
20230726,092100,183859220,3450,3445,3450,3440,1088
|
|
20230726,092000,180109245,3440,3435,3440,3435,5396
|
|
20230726,091900,161547360,3435,3440,3445,3425,6698
|
|
20230726,091800,138511720,3440,3470,3470,3440,3483
|
|
20230726,091700,126510515,3450,3450,3450,3450,165
|
|
20230726,091600,125941265,3445,3475,3475,3445,3034
|
|
20230726,091500,115473875,3450,3475,3475,3450,2125
|
|
20230726,091400,108136645,3455,3460,3460,3455,1921
|
|
20230726,091300,101498090,3460,3470,3485,3460,1212
|
|
20230726,091200,97292925,3470,3475,3475,3470,948
|
|
20230726,091100,94001305,3475,3470,3480,3470,877
|
|
20230726,091000,90955260,3470,3460,3470,3455,869
|
|
20230726,090900,87945595,3460,3470,3470,3460,2342
|
|
20230726,090800,79839425,3470,3470,3480,3465,1224
|
|
20230726,090700,75596635,3475,3485,3485,3470,1628
|
|
20230726,090600,69929060,3485,3485,3485,3485,8107
|
|
20230726,090500,41676165,3485,3490,3490,3485,1240
|
|
20230726,090400,37352520,3500,3515,3515,3490,4238
|
|
20230726,090300,22517495,3515,3515,3515,3515,103
|
|
20230726,090200,22155450,3515,3530,3530,3515,894
|
|
20230726,090100,19008710,3530,3530,3530,3530,1423
|
|
20230726,090000,13985520,3530,3535,3540,3530,3957
|