659 lines
31 KiB
CSV
659 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,195600,692700340,7460,7460,7460,7460,1869
|
|
20230726,195500,692700340,7460,7460,7460,7460,0
|
|
20230726,195400,692700340,7460,7460,7460,7460,0
|
|
20230726,195300,692700340,7460,7460,7460,7460,0
|
|
20230726,195200,692700340,7460,7460,7460,7460,0
|
|
20230726,195100,692700340,7460,7460,7460,7460,0
|
|
20230726,195000,692700340,7460,7460,7460,7460,0
|
|
20230726,194900,692700340,7460,7460,7460,7460,0
|
|
20230726,194800,692700340,7460,7460,7460,7460,0
|
|
20230726,194700,692700340,7460,7460,7460,7460,0
|
|
20230726,194600,692700340,7460,7460,7460,7460,0
|
|
20230726,194500,692700340,7460,7460,7460,7460,0
|
|
20230726,194400,692700340,7460,7460,7460,7460,0
|
|
20230726,194300,692700340,7460,7460,7460,7460,0
|
|
20230726,194200,692700340,7460,7460,7460,7460,0
|
|
20230726,194100,692700340,7460,7460,7460,7460,0
|
|
20230726,194000,692700340,7460,7460,7460,7460,0
|
|
20230726,193900,692700340,7460,7460,7460,7460,0
|
|
20230726,193800,692700340,7460,7460,7460,7460,0
|
|
20230726,193700,692700340,7460,7460,7460,7460,0
|
|
20230726,193600,692700340,7460,7460,7460,7460,0
|
|
20230726,193500,692700340,7460,7460,7460,7460,0
|
|
20230726,193400,692700340,7460,7460,7460,7460,0
|
|
20230726,193300,692700340,7460,7460,7460,7460,0
|
|
20230726,193200,692700340,7460,7460,7460,7460,0
|
|
20230726,193100,692700340,7460,7460,7460,7460,0
|
|
20230726,193000,692700340,7460,7460,7460,7460,0
|
|
20230726,192900,692700340,7460,7460,7460,7460,0
|
|
20230726,192800,692700340,7460,7460,7460,7460,0
|
|
20230726,192700,692700340,7460,7460,7460,7460,0
|
|
20230726,192600,692700340,7460,7460,7460,7460,1869
|
|
20230726,192500,692700340,7460,7460,7460,7460,0
|
|
20230726,192400,692700340,7460,7460,7460,7460,0
|
|
20230726,192300,692700340,7460,7460,7460,7460,0
|
|
20230726,192200,692700340,7460,7460,7460,7460,0
|
|
20230726,192100,692700340,7460,7460,7460,7460,0
|
|
20230726,192000,692700340,7460,7460,7460,7460,0
|
|
20230726,191900,692700340,7460,7460,7460,7460,0
|
|
20230726,191800,692700340,7460,7460,7460,7460,0
|
|
20230726,191700,692700340,7460,7460,7460,7460,0
|
|
20230726,191600,692700340,7460,7460,7460,7460,0
|
|
20230726,191500,692700340,7460,7460,7460,7460,0
|
|
20230726,191400,692700340,7460,7460,7460,7460,0
|
|
20230726,191300,692700340,7460,7460,7460,7460,0
|
|
20230726,191200,692700340,7460,7460,7460,7460,0
|
|
20230726,191100,692700340,7460,7460,7460,7460,0
|
|
20230726,191000,692700340,7460,7460,7460,7460,0
|
|
20230726,190900,692700340,7460,7460,7460,7460,0
|
|
20230726,190800,692700340,7460,7460,7460,7460,0
|
|
20230726,190700,692700340,7460,7460,7460,7460,0
|
|
20230726,190600,692700340,7460,7460,7460,7460,0
|
|
20230726,190500,692700340,7460,7460,7460,7460,0
|
|
20230726,190400,692700340,7460,7460,7460,7460,0
|
|
20230726,190300,692700340,7460,7460,7460,7460,0
|
|
20230726,190200,692700340,7460,7460,7460,7460,0
|
|
20230726,190100,692700340,7460,7460,7460,7460,0
|
|
20230726,190000,692700340,7460,7460,7460,7460,0
|
|
20230726,185900,692700340,7460,7460,7460,7460,0
|
|
20230726,185800,692700340,7460,7460,7460,7460,0
|
|
20230726,185700,692700340,7460,7460,7460,7460,0
|
|
20230726,185600,692700340,7460,7460,7460,7460,1869
|
|
20230726,185500,692700340,7460,7460,7460,7460,0
|
|
20230726,185400,692700340,7460,7460,7460,7460,0
|
|
20230726,185300,692700340,7460,7460,7460,7460,0
|
|
20230726,185200,692700340,7460,7460,7460,7460,0
|
|
20230726,185100,692700340,7460,7460,7460,7460,0
|
|
20230726,185000,692700340,7460,7460,7460,7460,0
|
|
20230726,184900,692700340,7460,7460,7460,7460,0
|
|
20230726,184800,692700340,7460,7460,7460,7460,0
|
|
20230726,184700,692700340,7460,7460,7460,7460,0
|
|
20230726,184600,692700340,7460,7460,7460,7460,0
|
|
20230726,184500,692700340,7460,7460,7460,7460,0
|
|
20230726,184400,692700340,7460,7460,7460,7460,0
|
|
20230726,184300,692700340,7460,7460,7460,7460,0
|
|
20230726,184200,692700340,7460,7460,7460,7460,0
|
|
20230726,184100,692700340,7460,7460,7460,7460,0
|
|
20230726,184000,692700340,7460,7460,7460,7460,0
|
|
20230726,183900,692700340,7460,7460,7460,7460,0
|
|
20230726,183800,692700340,7460,7460,7460,7460,0
|
|
20230726,183700,692700340,7460,7460,7460,7460,0
|
|
20230726,183600,692700340,7460,7460,7460,7460,0
|
|
20230726,183500,692700340,7460,7460,7460,7460,0
|
|
20230726,183400,692700340,7460,7460,7460,7460,0
|
|
20230726,183300,692700340,7460,7460,7460,7460,0
|
|
20230726,183200,692700340,7460,7460,7460,7460,0
|
|
20230726,183100,692700340,7460,7460,7460,7460,0
|
|
20230726,183000,692700340,7460,7460,7460,7460,0
|
|
20230726,182900,692700340,7460,7460,7460,7460,0
|
|
20230726,182800,692700340,7460,7460,7460,7460,0
|
|
20230726,182700,692700340,7460,7460,7460,7460,0
|
|
20230726,182600,692700340,7460,7460,7460,7460,1869
|
|
20230726,182500,692700340,7460,7460,7460,7460,0
|
|
20230726,182400,692700340,7460,7460,7460,7460,0
|
|
20230726,182300,692700340,7460,7460,7460,7460,0
|
|
20230726,182200,692700340,7460,7460,7460,7460,0
|
|
20230726,182100,692700340,7460,7460,7460,7460,0
|
|
20230726,182000,692700340,7460,7460,7460,7460,0
|
|
20230726,181900,692700340,7460,7460,7460,7460,0
|
|
20230726,181800,692700340,7460,7460,7460,7460,0
|
|
20230726,181700,692700340,7460,7460,7460,7460,0
|
|
20230726,181600,692700340,7460,7460,7460,7460,0
|
|
20230726,181500,692700340,7460,7460,7460,7460,0
|
|
20230726,181400,692700340,7460,7460,7460,7460,0
|
|
20230726,181300,692700340,7460,7460,7460,7460,0
|
|
20230726,181200,692700340,7460,7460,7460,7460,0
|
|
20230726,181100,692700340,7460,7460,7460,7460,0
|
|
20230726,181000,692700340,7460,7460,7460,7460,0
|
|
20230726,180900,692700340,7460,7460,7460,7460,0
|
|
20230726,180800,692700340,7460,7460,7460,7460,0
|
|
20230726,180700,692700340,7460,7460,7460,7460,0
|
|
20230726,180600,692700340,7460,7460,7460,7460,0
|
|
20230726,180500,692700340,7460,7460,7460,7460,0
|
|
20230726,180400,692700340,7460,7460,7460,7460,0
|
|
20230726,180300,692700340,7460,7460,7460,7460,0
|
|
20230726,180200,692700340,7460,7460,7460,7460,0
|
|
20230726,180100,692700340,7460,7460,7460,7460,0
|
|
20230726,180000,692700340,7460,7460,7460,7460,0
|
|
20230726,175900,692700340,7460,7460,7460,7460,0
|
|
20230726,175800,692700340,7460,7460,7460,7460,0
|
|
20230726,175700,692700340,7460,7460,7460,7460,0
|
|
20230726,175600,692700340,7460,7460,7460,7460,1869
|
|
20230726,175500,692700340,7460,7460,7460,7460,0
|
|
20230726,175400,692700340,7460,7460,7460,7460,0
|
|
20230726,175300,692700340,7460,7460,7460,7460,0
|
|
20230726,175200,692700340,7460,7460,7460,7460,0
|
|
20230726,175100,692700340,7460,7460,7460,7460,0
|
|
20230726,175000,692700340,7460,7460,7460,7460,0
|
|
20230726,174900,692700340,7460,7460,7460,7460,0
|
|
20230726,174800,692700340,7460,7460,7460,7460,0
|
|
20230726,174700,692700340,7460,7460,7460,7460,0
|
|
20230726,174600,692700340,7460,7460,7460,7460,0
|
|
20230726,174500,692700340,7460,7460,7460,7460,0
|
|
20230726,174400,692700340,7460,7460,7460,7460,0
|
|
20230726,174300,692700340,7460,7460,7460,7460,0
|
|
20230726,174200,692700340,7460,7460,7460,7460,0
|
|
20230726,174100,692700340,7460,7460,7460,7460,0
|
|
20230726,174000,692700340,7460,7460,7460,7460,0
|
|
20230726,173900,692700340,7460,7460,7460,7460,0
|
|
20230726,173800,692700340,7460,7460,7460,7460,0
|
|
20230726,173700,692700340,7460,7460,7460,7460,0
|
|
20230726,173600,692700340,7460,7460,7460,7460,0
|
|
20230726,173500,692700340,7460,7460,7460,7460,0
|
|
20230726,173400,692700340,7460,7460,7460,7460,0
|
|
20230726,173300,692700340,7460,7460,7460,7460,0
|
|
20230726,173200,692700340,7460,7460,7460,7460,0
|
|
20230726,173100,692700340,7460,7460,7460,7460,0
|
|
20230726,173000,692700340,7460,7460,7460,7460,0
|
|
20230726,172900,692700340,7460,7460,7460,7460,0
|
|
20230726,172800,692700340,7460,7460,7460,7460,0
|
|
20230726,172700,692700340,7460,7460,7460,7460,0
|
|
20230726,172600,692700340,7460,7460,7460,7460,1869
|
|
20230726,172500,692700340,7460,7460,7460,7460,0
|
|
20230726,172400,692700340,7460,7460,7460,7460,0
|
|
20230726,172300,692700340,7460,7460,7460,7460,0
|
|
20230726,172200,692700340,7460,7460,7460,7460,0
|
|
20230726,172100,692700340,7460,7460,7460,7460,0
|
|
20230726,172000,692700340,7460,7460,7460,7460,0
|
|
20230726,171900,692700340,7460,7460,7460,7460,0
|
|
20230726,171800,692700340,7460,7460,7460,7460,0
|
|
20230726,171700,692700340,7460,7460,7460,7460,0
|
|
20230726,171600,692700340,7460,7460,7460,7460,0
|
|
20230726,171500,692700340,7460,7460,7460,7460,0
|
|
20230726,171400,692700340,7460,7460,7460,7460,0
|
|
20230726,171300,692700340,7460,7460,7460,7460,0
|
|
20230726,171200,692700340,7460,7460,7460,7460,0
|
|
20230726,171100,692700340,7460,7460,7460,7460,0
|
|
20230726,171000,692700340,7460,7460,7460,7460,0
|
|
20230726,170900,692700340,7460,7460,7460,7460,0
|
|
20230726,170800,692700340,7460,7460,7460,7460,0
|
|
20230726,170700,692700340,7460,7460,7460,7460,0
|
|
20230726,170600,692700340,7460,7460,7460,7460,0
|
|
20230726,170500,692700340,7460,7460,7460,7460,0
|
|
20230726,170400,692700340,7460,7460,7460,7460,0
|
|
20230726,170300,692700340,7460,7460,7460,7460,0
|
|
20230726,170200,692700340,7460,7460,7460,7460,0
|
|
20230726,170100,692700340,7460,7460,7460,7460,0
|
|
20230726,170000,692700340,7460,7460,7460,7460,0
|
|
20230726,165900,692700340,7460,7460,7460,7460,0
|
|
20230726,165800,692700340,7460,7460,7460,7460,0
|
|
20230726,165700,692700340,7460,7460,7460,7460,0
|
|
20230726,165600,692700340,7460,7460,7460,7460,1869
|
|
20230726,165500,692700340,7460,7460,7460,7460,0
|
|
20230726,165400,692700340,7460,7460,7460,7460,0
|
|
20230726,165300,692700340,7460,7460,7460,7460,0
|
|
20230726,165200,692700340,7460,7460,7460,7460,0
|
|
20230726,165100,692700340,7460,7460,7460,7460,0
|
|
20230726,165000,692700340,7460,7460,7460,7460,0
|
|
20230726,164900,692700340,7460,7460,7460,7460,0
|
|
20230726,164800,692700340,7460,7460,7460,7460,0
|
|
20230726,164700,692700340,7460,7460,7460,7460,0
|
|
20230726,164600,692700340,7460,7460,7460,7460,0
|
|
20230726,164500,692700340,7460,7460,7460,7460,0
|
|
20230726,164400,692700340,7460,7460,7460,7460,0
|
|
20230726,164300,692700340,7460,7460,7460,7460,0
|
|
20230726,164200,692700340,7460,7460,7460,7460,0
|
|
20230726,164100,692700340,7460,7460,7460,7460,0
|
|
20230726,164000,692700340,7460,7460,7460,7460,0
|
|
20230726,163900,692700340,7460,7460,7460,7460,0
|
|
20230726,163800,692700340,7460,7460,7460,7460,0
|
|
20230726,163700,692700340,7460,7460,7460,7460,0
|
|
20230726,163600,692700340,7460,7460,7460,7460,0
|
|
20230726,163500,692700340,7460,7460,7460,7460,0
|
|
20230726,163400,692700340,7460,7460,7460,7460,0
|
|
20230726,163300,692700340,7460,7460,7460,7460,0
|
|
20230726,163200,692700340,7460,7460,7460,7460,0
|
|
20230726,163100,692700340,7460,7460,7460,7460,0
|
|
20230726,163000,692700340,7460,7460,7460,7460,0
|
|
20230726,162900,692700340,7460,7460,7460,7460,0
|
|
20230726,162800,692700340,7460,7460,7460,7460,0
|
|
20230726,162700,692700340,7460,7460,7460,7460,0
|
|
20230726,162600,692700340,7460,7460,7460,7460,1869
|
|
20230726,162500,692700340,7460,7460,7460,7460,0
|
|
20230726,162400,692700340,7460,7460,7460,7460,0
|
|
20230726,162300,692700340,7460,7460,7460,7460,0
|
|
20230726,162200,692700340,7460,7460,7460,7460,0
|
|
20230726,162100,692700340,7460,7460,7460,7460,0
|
|
20230726,162000,692700340,7460,7460,7460,7460,0
|
|
20230726,161900,692700340,7460,7460,7460,7460,0
|
|
20230726,161800,692700340,7460,7460,7460,7460,0
|
|
20230726,161700,692700340,7460,7460,7460,7460,0
|
|
20230726,161600,692700340,7460,7460,7460,7460,0
|
|
20230726,161500,692700340,7460,7460,7460,7460,0
|
|
20230726,161400,692700340,7460,7460,7460,7460,0
|
|
20230726,161300,692700340,7460,7460,7460,7460,0
|
|
20230726,161200,692700340,7460,7460,7460,7460,0
|
|
20230726,161100,692700340,7460,7460,7460,7460,0
|
|
20230726,161000,692700340,7460,7460,7460,7460,0
|
|
20230726,160900,692700340,7460,7460,7460,7460,0
|
|
20230726,160800,692700340,7460,7460,7460,7460,0
|
|
20230726,160700,692700340,7460,7460,7460,7460,0
|
|
20230726,160600,692700340,7460,7460,7460,7460,0
|
|
20230726,160500,692700340,7460,7460,7460,7460,0
|
|
20230726,160400,692700340,7460,7460,7460,7460,0
|
|
20230726,160300,692700340,7460,7460,7460,7460,0
|
|
20230726,160200,692700340,7460,7460,7460,7460,0
|
|
20230726,160100,692700340,7460,7460,7460,7460,0
|
|
20230726,160000,692700340,7460,7460,7460,7460,0
|
|
20230726,155900,692700340,7460,7460,7460,7460,0
|
|
20230726,155800,692700340,7460,7460,7460,7460,0
|
|
20230726,155700,692700340,7460,7460,7460,7460,0
|
|
20230726,155600,692700340,7460,7460,7460,7460,1869
|
|
20230726,155500,692700340,7460,7460,7460,7460,0
|
|
20230726,155400,692700340,7460,7460,7460,7460,0
|
|
20230726,155300,692700340,7460,7460,7460,7460,0
|
|
20230726,155200,692700340,7460,7460,7460,7460,0
|
|
20230726,155100,692700340,7460,7460,7460,7460,0
|
|
20230726,155000,692700340,7460,7460,7460,7460,0
|
|
20230726,154900,692700340,7460,7460,7460,7460,0
|
|
20230726,154800,692700340,7460,7460,7460,7460,0
|
|
20230726,154700,692700340,7460,7460,7460,7460,0
|
|
20230726,154600,692700340,7460,7460,7460,7460,0
|
|
20230726,154500,692700340,7460,7460,7460,7460,0
|
|
20230726,154400,692700340,7460,7460,7460,7460,0
|
|
20230726,154300,692700340,7460,7460,7460,7460,0
|
|
20230726,154200,692700340,7460,7460,7460,7460,0
|
|
20230726,154100,692700340,7460,7460,7460,7460,0
|
|
20230726,154000,692700340,7460,7460,7460,7460,0
|
|
20230726,153900,692700340,7460,7460,7460,7460,0
|
|
20230726,153800,692700340,7460,7460,7460,7460,0
|
|
20230726,153700,692700340,7460,7460,7460,7460,0
|
|
20230726,153600,692700340,7460,7460,7460,7460,0
|
|
20230726,153500,692700340,7460,7460,7460,7460,0
|
|
20230726,153400,692700340,7460,7460,7460,7460,0
|
|
20230726,153300,692700340,7460,7460,7460,7460,0
|
|
20230726,153200,692700340,7460,7460,7460,7460,0
|
|
20230726,153100,692700340,7460,7460,7460,7460,0
|
|
20230726,153000,692700340,7460,7460,7460,7460,1869
|
|
20230726,152900,678757600,7440,7440,7440,7440,0
|
|
20230726,152800,678757600,7440,7440,7440,7440,0
|
|
20230726,152700,678757600,7440,7440,7440,7440,0
|
|
20230726,152600,678757600,7440,7440,7440,7440,0
|
|
20230726,152500,678757600,7440,7440,7440,7440,0
|
|
20230726,152400,678757600,7440,7440,7440,7440,0
|
|
20230726,152300,678757600,7440,7440,7440,7440,0
|
|
20230726,152200,678757600,7440,7440,7440,7440,0
|
|
20230726,152100,678757600,7440,7440,7440,7440,0
|
|
20230726,152000,678757600,7440,7440,7440,7440,0
|
|
20230726,151900,678757600,7440,7410,7440,7410,1641
|
|
20230726,151800,666559540,7390,7390,7390,7390,489
|
|
20230726,151700,662945830,7390,7390,7390,7380,917
|
|
20230726,151600,656175450,7380,7370,7380,7370,1432
|
|
20230726,151500,645607370,7380,7380,7380,7380,0
|
|
20230726,151400,645607370,7380,7370,7380,7370,41
|
|
20230726,151300,645304800,7380,7400,7400,7380,1405
|
|
20230726,151200,634930680,7400,7400,7400,7400,831
|
|
20230726,151100,628781280,7390,7410,7410,7390,1853
|
|
20230726,151000,615073480,7430,7430,7430,7430,0
|
|
20230726,150900,615073480,7430,7430,7430,7430,0
|
|
20230726,150800,615073480,7430,7430,7430,7430,34
|
|
20230726,150700,614820860,7410,7410,7410,7410,254
|
|
20230726,150600,612938720,7410,7430,7430,7410,202
|
|
20230726,150500,611440240,7430,7430,7430,7430,300
|
|
20230726,150400,609211240,7430,7430,7430,7430,21
|
|
20230726,150300,609055210,7430,7440,7440,7430,50
|
|
20230726,150200,608683510,7430,7440,7440,7430,155
|
|
20230726,150100,607530460,7430,7430,7430,7430,108
|
|
20230726,150000,606728020,7430,7430,7430,7430,0
|
|
20230726,145900,606728020,7430,7430,7430,7430,0
|
|
20230726,145800,606728020,7430,7430,7430,7430,398
|
|
20230726,145700,603770880,7430,7420,7430,7420,264
|
|
20230726,145600,601810250,7420,7420,7420,7420,0
|
|
20230726,145500,601810250,7420,7400,7420,7400,11
|
|
20230726,145400,601728650,7410,7400,7410,7390,93
|
|
20230726,145300,601040200,7400,7400,7400,7400,2
|
|
20230726,145200,601025400,7370,7370,7370,7370,0
|
|
20230726,145100,601025400,7370,7370,7370,7370,2
|
|
20230726,145000,601010660,7370,7400,7400,7370,1700
|
|
20230726,144900,588463820,7390,7390,7390,7390,0
|
|
20230726,144800,588463820,7390,7400,7400,7390,850
|
|
20230726,144700,582182290,7420,7420,7420,7420,3
|
|
20230726,144600,582160030,7390,7410,7410,7390,1300
|
|
20230726,144500,572538380,7420,7420,7420,7420,10
|
|
20230726,144400,572464180,7420,7420,7420,7400,246
|
|
20230726,144300,570643520,7420,7410,7420,7410,700
|
|
20230726,144200,565453470,7410,7410,7410,7410,2
|
|
20230726,144100,565438650,7400,7400,7400,7400,0
|
|
20230726,144000,565438650,7400,7400,7400,7400,107
|
|
20230726,143900,564646850,7400,7400,7400,7400,0
|
|
20230726,143800,564646850,7400,7400,7400,7400,0
|
|
20230726,143700,564646850,7400,7400,7400,7400,11
|
|
20230726,143600,564565450,7410,7420,7420,7410,113
|
|
20230726,143500,563728020,7410,7410,7410,7410,10
|
|
20230726,143400,563653920,7420,7420,7420,7420,44
|
|
20230726,143300,563327440,7410,7410,7410,7410,0
|
|
20230726,143200,563327440,7410,7410,7410,7410,0
|
|
20230726,143100,563327440,7410,7410,7410,7410,0
|
|
20230726,143000,563327440,7410,7400,7410,7400,69
|
|
20230726,142900,562816740,7420,7420,7420,7420,0
|
|
20230726,142800,562816740,7420,7420,7420,7420,1
|
|
20230726,142700,562809320,7400,7410,7410,7400,131
|
|
20230726,142600,561839910,7420,7420,7420,7420,0
|
|
20230726,142500,561839910,7420,7420,7420,7420,2
|
|
20230726,142400,561825070,7420,7410,7420,7410,750
|
|
20230726,142300,556260130,7410,7410,7410,7410,3
|
|
20230726,142200,556237900,7420,7420,7420,7420,0
|
|
20230726,142100,556237900,7420,7430,7440,7420,284
|
|
20230726,142000,554125850,7440,7440,7440,7440,0
|
|
20230726,141900,554125850,7440,7440,7440,7440,7
|
|
20230726,141800,554073770,7410,7410,7410,7410,10
|
|
20230726,141700,553999670,7410,7400,7410,7400,1212
|
|
20230726,141600,545023650,7400,7400,7400,7400,611
|
|
20230726,141500,540502250,7390,7390,7390,7390,526
|
|
20230726,141400,536615110,7380,7390,7390,7380,370
|
|
20230726,141300,533880820,7390,7390,7390,7390,4
|
|
20230726,141200,533851260,7390,7380,7390,7380,40
|
|
20230726,141100,533555810,7380,7380,7380,7380,3
|
|
20230726,141000,533533670,7390,7390,7390,7390,1
|
|
20230726,140900,533526280,7390,7390,7390,7390,0
|
|
20230726,140800,533526280,7390,7390,7390,7390,1
|
|
20230726,140700,533518890,7380,7380,7380,7380,5
|
|
20230726,140600,533481990,7390,7390,7390,7390,1
|
|
20230726,140500,533474600,7380,7380,7380,7380,123
|
|
20230726,140400,532566860,7370,7370,7370,7370,10
|
|
20230726,140300,532493160,7370,7370,7370,7370,7
|
|
20230726,140200,532441570,7370,7370,7370,7370,0
|
|
20230726,140100,532441570,7370,7370,7370,7370,1033
|
|
20230726,140000,524828360,7370,7370,7380,7370,7
|
|
20230726,135900,524776740,7370,7370,7370,7370,26
|
|
20230726,135800,524585120,7370,7370,7370,7370,14
|
|
20230726,135700,524481940,7380,7370,7380,7370,319
|
|
20230726,135600,522127870,7370,7360,7370,7360,65
|
|
20230726,135500,521649420,7360,7360,7360,7350,124
|
|
20230726,135400,520736860,7370,7380,7380,7370,2
|
|
20230726,135300,520722110,7380,7360,7380,7360,52
|
|
20230726,135200,520338390,7370,7380,7380,7370,44
|
|
20230726,135100,520014010,7380,7380,7380,7380,69
|
|
20230726,135000,519504790,7380,7380,7380,7380,0
|
|
20230726,134900,519504790,7380,7380,7380,7380,0
|
|
20230726,134800,519504790,7380,7380,7380,7380,0
|
|
20230726,134700,519504790,7380,7380,7380,7380,10
|
|
20230726,134600,519430990,7380,7380,7380,7380,0
|
|
20230726,134500,519430990,7380,7380,7380,7380,0
|
|
20230726,134400,519430990,7380,7380,7380,7380,0
|
|
20230726,134300,519430990,7380,7380,7380,7380,6
|
|
20230726,134200,519386710,7380,7380,7380,7380,1
|
|
20230726,134100,519379330,7380,7380,7380,7380,0
|
|
20230726,134000,519379330,7380,7380,7380,7370,191
|
|
20230726,133900,517970190,7380,7380,7380,7380,1
|
|
20230726,133800,517962810,7370,7380,7380,7370,3
|
|
20230726,133700,517940680,7380,7370,7380,7370,6
|
|
20230726,133600,517896450,7370,7380,7380,7370,85
|
|
20230726,133500,517269180,7390,7390,7390,7390,50
|
|
20230726,133400,516899680,7390,7390,7390,7390,10
|
|
20230726,133300,516825780,7390,7390,7390,7390,1
|
|
20230726,133200,516818390,7380,7380,7380,7380,0
|
|
20230726,133100,516818390,7380,7380,7380,7380,0
|
|
20230726,133000,516818390,7380,7380,7380,7380,2
|
|
20230726,132900,516803630,7380,7380,7380,7380,0
|
|
20230726,132800,516803630,7380,7380,7380,7380,3
|
|
20230726,132700,516781490,7380,7390,7390,7380,103
|
|
20230726,132600,516020350,7390,7390,7390,7390,3
|
|
20230726,132500,515998180,7390,7390,7390,7390,0
|
|
20230726,132400,515998180,7390,7390,7390,7390,0
|
|
20230726,132300,515998180,7390,7390,7390,7390,0
|
|
20230726,132200,515998180,7390,7390,7390,7390,1
|
|
20230726,132100,515990790,7380,7380,7380,7380,0
|
|
20230726,132000,515990790,7380,7380,7380,7380,0
|
|
20230726,131900,515990790,7380,7380,7380,7380,0
|
|
20230726,131800,515990790,7380,7380,7380,7380,0
|
|
20230726,131700,515990790,7380,7380,7380,7380,31
|
|
20230726,131600,515762010,7390,7390,7390,7390,0
|
|
20230726,131500,515762010,7390,7390,7390,7390,50
|
|
20230726,131400,515392510,7390,7390,7390,7390,20
|
|
20230726,131300,515244710,7390,7350,7390,7350,79
|
|
20230726,131200,514664020,7350,7350,7350,7350,100
|
|
20230726,131100,513929020,7320,7320,7320,7320,0
|
|
20230726,131000,513929020,7320,7340,7340,7320,893
|
|
20230726,130900,507378080,7340,7340,7340,7340,589
|
|
20230726,130800,503054820,7350,7350,7350,7350,0
|
|
20230726,130700,503054820,7350,7350,7350,7350,8
|
|
20230726,130600,502996020,7340,7340,7340,7340,0
|
|
20230726,130500,502996020,7340,7340,7340,7340,10
|
|
20230726,130400,502922620,7340,7340,7340,7340,0
|
|
20230726,130300,502922620,7340,7350,7350,7340,1001
|
|
20230726,130200,495575270,7350,7350,7350,7350,12
|
|
20230726,130100,495487070,7350,7390,7390,7350,221
|
|
20230726,130000,493862680,7390,7390,7390,7390,3500
|
|
20230726,125900,467997680,7330,7360,7360,7330,615
|
|
20230726,125800,463483500,7370,7390,7390,7370,1152
|
|
20230726,125700,454981390,7390,7390,7390,7390,1599
|
|
20230726,125600,443164780,7380,7380,7380,7380,0
|
|
20230726,125500,443164780,7380,7390,7390,7380,902
|
|
20230726,125400,436503000,7390,7390,7390,7390,0
|
|
20230726,125300,436503000,7390,7390,7390,7390,0
|
|
20230726,125200,436503000,7390,7390,7390,7390,1
|
|
20230726,125100,436495610,7400,7420,7420,7400,2534
|
|
20230726,125000,417704090,7420,7420,7420,7420,30
|
|
20230726,124900,417481490,7410,7410,7410,7410,0
|
|
20230726,124800,417481490,7410,7410,7410,7410,32
|
|
20230726,124700,417244370,7420,7420,7420,7420,5
|
|
20230726,124600,417207270,7420,7420,7420,7420,0
|
|
20230726,124500,417207270,7420,7420,7420,7420,18
|
|
20230726,124400,417073710,7410,7410,7410,7410,0
|
|
20230726,124300,417073710,7410,7410,7410,7410,0
|
|
20230726,124200,417073710,7410,7400,7410,7400,15
|
|
20230726,124100,416962610,7410,7410,7410,7410,1
|
|
20230726,124000,416955200,7410,7410,7410,7410,10
|
|
20230726,123900,416881100,7410,7410,7410,7410,28
|
|
20230726,123800,416673620,7410,7440,7440,7410,19
|
|
20230726,123700,416532730,7430,7430,7430,7430,0
|
|
20230726,123600,416532730,7430,7410,7430,7410,512
|
|
20230726,123500,412728630,7430,7430,7430,7430,35
|
|
20230726,123400,412468580,7430,7420,7430,7420,40
|
|
20230726,123300,412171420,7430,7430,7430,7430,0
|
|
20230726,123200,412171420,7430,7440,7440,7430,361
|
|
20230726,123100,409488920,7440,7450,7450,7440,9
|
|
20230726,123000,409421920,7440,7440,7440,7440,10
|
|
20230726,122900,409347520,7440,7430,7440,7430,136
|
|
20230726,122800,408337030,7420,7420,7420,7420,2
|
|
20230726,122700,408322190,7410,7420,7420,7410,306
|
|
20230726,122600,406053840,7420,7430,7430,7420,283
|
|
20230726,122500,403951250,7430,7430,7430,7430,0
|
|
20230726,122400,403951250,7430,7430,7430,7430,0
|
|
20230726,122300,403951250,7430,7430,7430,7430,4
|
|
20230726,122200,403921530,7440,7430,7440,7430,7
|
|
20230726,122100,403869490,7440,7430,7440,7430,117
|
|
20230726,122000,403000080,7430,7430,7430,7430,0
|
|
20230726,121900,403000080,7430,7450,7450,7430,108
|
|
20230726,121800,402197170,7450,7450,7450,7450,0
|
|
20230726,121700,402197170,7450,7450,7450,7450,151
|
|
20230726,121600,401072220,7450,7450,7450,7450,0
|
|
20230726,121500,401072220,7450,7450,7450,7450,0
|
|
20230726,121400,401072220,7450,7450,7450,7450,2849
|
|
20230726,121300,379847170,7430,7450,7450,7430,80
|
|
20230726,121200,379252570,7450,7450,7450,7450,1236
|
|
20230726,121100,370044370,7440,7440,7440,7440,44
|
|
20230726,121000,369717010,7450,7450,7450,7450,30
|
|
20230726,120900,369493510,7450,7450,7450,7450,1000
|
|
20230726,120800,362043510,7450,7480,7480,7450,1482
|
|
20230726,120700,350984280,7480,7480,7480,7480,0
|
|
20230726,120600,350984280,7480,7480,7480,7480,0
|
|
20230726,120500,350984280,7480,7480,7480,7480,70
|
|
20230726,120400,350460680,7490,7500,7500,7490,6
|
|
20230726,120300,350415730,7500,7500,7500,7500,50
|
|
20230726,120200,350040730,7500,7500,7500,7500,5
|
|
20230726,120100,350003230,7500,7500,7500,7500,0
|
|
20230726,120000,350003230,7500,7500,7500,7500,1
|
|
20230726,115900,349995730,7480,7480,7480,7480,2
|
|
20230726,115800,349980770,7480,7490,7490,7480,201
|
|
20230726,115700,348477120,7500,7500,7500,7500,0
|
|
20230726,115600,348477120,7500,7500,7500,7500,2
|
|
20230726,115500,348462120,7500,7500,7500,7500,200
|
|
20230726,115400,346962120,7500,7500,7500,7500,144
|
|
20230726,115300,345882120,7500,7490,7500,7490,600
|
|
20230726,115200,341388110,7490,7490,7490,7490,1
|
|
20230726,115100,341380620,7490,7490,7490,7490,0
|
|
20230726,115000,341380620,7490,7500,7500,7490,122
|
|
20230726,114900,340465670,7510,7510,7510,7510,20
|
|
20230726,114800,340315470,7510,7510,7510,7510,0
|
|
20230726,114700,340315470,7510,7520,7520,7510,10
|
|
20230726,114600,340240280,7520,7520,7520,7520,500
|
|
20230726,114500,336480280,7520,7520,7520,7520,10
|
|
20230726,114400,336405080,7520,7520,7520,7520,31
|
|
20230726,114300,336171960,7520,7520,7520,7520,300
|
|
20230726,114200,333915960,7520,7520,7520,7520,1
|
|
20230726,114100,333908440,7520,7510,7520,7510,273
|
|
20230726,114000,331858200,7500,7500,7500,7500,1002
|
|
20230726,113900,324343200,7500,7490,7500,7490,3
|
|
20230726,113800,324320710,7500,7500,7500,7500,101
|
|
20230726,113700,323563210,7500,7500,7500,7500,1
|
|
20230726,113600,323555710,7500,7500,7500,7500,0
|
|
20230726,113500,323555710,7500,7500,7500,7500,124
|
|
20230726,113400,322625710,7490,7490,7490,7490,0
|
|
20230726,113300,322625710,7490,7490,7490,7490,0
|
|
20230726,113200,322625710,7490,7490,7490,7490,0
|
|
20230726,113100,322625710,7490,7490,7490,7490,28
|
|
20230726,113000,322415990,7490,7490,7490,7490,22
|
|
20230726,112900,322251210,7500,7490,7500,7490,528
|
|
20230726,112800,318291480,7490,7490,7490,7490,81
|
|
20230726,112700,317684790,7500,7500,7500,7490,169
|
|
20230726,112600,316417480,7500,7500,7500,7500,0
|
|
20230726,112500,316417480,7500,7500,7500,7500,53
|
|
20230726,112400,316019980,7500,7500,7500,7500,20
|
|
20230726,112300,315869980,7500,7500,7500,7500,1
|
|
20230726,112200,315862480,7490,7490,7490,7490,5
|
|
20230726,112100,315825030,7500,7500,7500,7500,101
|
|
20230726,112000,315067530,7500,7500,7500,7500,50
|
|
20230726,111900,314692530,7500,7500,7500,7500,10
|
|
20230726,111800,314617530,7500,7500,7500,7500,0
|
|
20230726,111700,314617530,7500,7500,7500,7500,1
|
|
20230726,111600,314610030,7480,7480,7480,7480,10
|
|
20230726,111500,314535230,7470,7480,7480,7470,200
|
|
20230726,111400,313040470,7500,7500,7500,7500,0
|
|
20230726,111300,313040470,7500,7500,7500,7500,0
|
|
20230726,111200,313040470,7500,7500,7500,7500,13
|
|
20230726,111100,312942970,7500,7480,7500,7480,15
|
|
20230726,111000,312830750,7490,7490,7490,7490,0
|
|
20230726,110900,312830750,7490,7490,7490,7490,0
|
|
20230726,110800,312830750,7490,7490,7490,7490,0
|
|
20230726,110700,312830750,7490,7490,7490,7490,158
|
|
20230726,110600,311647330,7490,7500,7500,7490,414
|
|
20230726,110500,308542470,7500,7500,7500,7500,1
|
|
20230726,110400,308534970,7500,7500,7500,7500,0
|
|
20230726,110300,308534970,7500,7490,7500,7490,4
|
|
20230726,110200,308505000,7490,7490,7490,7490,54
|
|
20230726,110100,308100540,7490,7490,7490,7480,163
|
|
20230726,110000,306880590,7490,7500,7500,7490,73
|
|
20230726,105900,306333520,7500,7500,7500,7500,401
|
|
20230726,105800,303326020,7500,7500,7500,7500,5
|
|
20230726,105700,303288520,7500,7500,7500,7500,28
|
|
20230726,105600,303078520,7500,7480,7500,7480,112
|
|
20230726,105500,302238740,7490,7490,7490,7490,0
|
|
20230726,105400,302238740,7490,7490,7490,7490,1
|
|
20230726,105300,302231250,7490,7490,7490,7490,3
|
|
20230726,105200,302208780,7490,7490,7490,7490,5
|
|
20230726,105100,302171330,7500,7480,7500,7480,1211
|
|
20230726,105000,293089630,7510,7490,7510,7490,321
|
|
20230726,104900,290680210,7480,7470,7480,7470,24
|
|
20230726,104800,290500810,7490,7490,7490,7490,0
|
|
20230726,104700,290500810,7490,7480,7490,7460,330
|
|
20230726,104600,288037380,7450,7450,7450,7450,0
|
|
20230726,104500,288037380,7450,7450,7450,7450,50
|
|
20230726,104400,287664880,7480,7470,7480,7450,295
|
|
20230726,104300,285461010,7470,7480,7480,7470,251
|
|
20230726,104200,283585930,7470,7480,7480,7470,346
|
|
20230726,104100,280998600,7490,7480,7490,7480,17
|
|
20230726,104000,280871430,7490,7520,7520,7490,438
|
|
20230726,103900,277589540,7510,7510,7510,7510,5
|
|
20230726,103800,277551990,7520,7520,7520,7520,102
|
|
20230726,103700,276784950,7520,7520,7520,7520,30
|
|
20230726,103600,276559350,7520,7520,7520,7520,301
|
|
20230726,103500,274295830,7520,7530,7540,7480,251
|
|
20230726,103400,272410820,7500,7500,7500,7500,152
|
|
20230726,103300,271270820,7500,7500,7500,7500,3
|
|
20230726,103200,271248320,7490,7490,7490,7490,70
|
|
20230726,103100,270724020,7490,7490,7490,7490,6
|
|
20230726,103000,270679080,7490,7490,7490,7490,31
|
|
20230726,102900,270446890,7490,7480,7490,7480,34
|
|
20230726,102800,270192430,7480,7500,7500,7480,528
|
|
20230726,102700,266236890,7500,7500,7500,7500,10
|
|
20230726,102600,266161890,7500,7500,7500,7490,332
|
|
20230726,102500,263672090,7500,7500,7500,7500,0
|
|
20230726,102400,263672090,7500,7530,7550,7500,225
|
|
20230726,102300,261981740,7530,7530,7530,7530,5
|
|
20230726,102200,261944090,7530,7530,7530,7530,0
|
|
20230726,102100,261944090,7530,7530,7530,7520,21
|
|
20230726,102000,261786060,7540,7540,7540,7540,10
|
|
20230726,101900,261710660,7550,7550,7550,7550,200
|
|
20230726,101800,260200660,7550,7550,7550,7550,0
|
|
20230726,101700,260200660,7550,7450,7550,7450,931
|
|
20230726,101600,253258630,7450,7370,7450,7370,1747
|
|
20230726,101500,240243560,7290,7540,7540,7220,5555
|
|
20230726,101400,199260200,7530,7530,7530,7530,0
|
|
20230726,101300,199260200,7530,7530,7530,7530,0
|
|
20230726,101200,199260200,7530,7570,7570,7530,1208
|
|
20230726,101100,190156030,7580,7580,7590,7580,372
|
|
20230726,101000,187335760,7580,7580,7580,7580,0
|
|
20230726,100900,187335760,7580,7580,7580,7580,42
|
|
20230726,100800,187017400,7580,7580,7580,7580,0
|
|
20230726,100700,187017400,7580,7590,7590,7580,615
|
|
20230726,100600,182352040,7600,7600,7600,7600,1
|
|
20230726,100500,182344440,7600,7600,7600,7600,12
|
|
20230726,100400,182253240,7600,7600,7600,7600,319
|
|
20230726,100300,179828840,7600,7610,7610,7600,1331
|
|
20230726,100200,169713180,7640,7640,7640,7600,2241
|
|
20230726,100100,152650980,7630,7630,7630,7630,0
|
|
20230726,100000,152650980,7630,7650,7650,7630,450
|
|
20230726,095900,149217400,7650,7650,7650,7640,310
|
|
20230726,095800,146848370,7660,7650,7660,7650,3
|
|
20230726,095700,146825410,7650,7650,7650,7650,18
|
|
20230726,095600,146687710,7660,7660,7660,7660,99
|
|
20230726,095500,145929370,7660,7660,7660,7660,198
|
|
20230726,095400,144412690,7670,7670,7670,7670,22
|
|
20230726,095300,144243950,7670,7670,7670,7660,86
|
|
20230726,095200,143585170,7670,7670,7670,7670,15
|
|
20230726,095100,143470120,7710,7660,7710,7660,11
|
|
20230726,095000,143385810,7670,7680,7690,7670,318
|
|
20230726,094900,140946680,7680,7690,7690,7680,637
|
|
20230726,094800,136054130,7710,7710,7710,7710,0
|
|
20230726,094700,136054130,7710,7710,7710,7710,1
|
|
20230726,094600,136046420,7700,7700,7700,7700,0
|
|
20230726,094500,136046420,7700,7700,7700,7700,101
|
|
20230726,094400,135268720,7700,7700,7700,7700,2
|
|
20230726,094300,135253320,7710,7710,7710,7710,15
|
|
20230726,094200,135137670,7700,7710,7710,7700,101
|
|
20230726,094100,134359960,7730,7680,7730,7680,104
|
|
20230726,094000,133561040,7740,7680,7740,7680,86
|
|
20230726,093900,132900400,7740,7730,7740,7680,905
|
|
20230726,093800,125926040,7740,7740,7740,7740,11
|
|
20230726,093700,125840900,7720,7700,7720,7700,639
|
|
20230726,093600,120911600,7700,7700,7700,7700,2
|
|
20230726,093500,120896200,7690,7690,7700,7690,622
|
|
20230726,093400,116112800,7690,7690,7690,7690,15
|
|
20230726,093300,115997450,7690,7690,7690,7690,1
|
|
20230726,093200,115989760,7690,7690,7690,7690,1
|
|
20230726,093100,115982070,7710,7710,7710,7710,7
|
|
20230726,093000,115928100,7630,7620,7720,7620,362
|
|
20230726,092900,113167280,7620,7690,7740,7620,3111
|
|
20230726,092800,89357080,7680,7680,7680,7680,0
|
|
20230726,092700,89357080,7680,7680,7680,7680,85
|
|
20230726,092600,88704280,7670,7680,7680,7670,365
|
|
20230726,092500,85903580,7680,7690,7690,7680,202
|
|
20230726,092400,84352200,7690,7690,7690,7690,17
|
|
20230726,092300,84221470,7770,7680,7770,7680,113
|
|
20230726,092200,83347970,7680,7740,7740,7680,1500
|
|
20230726,092100,71786930,7730,7730,7730,7730,0
|
|
20230726,092000,71786930,7730,7740,7740,7730,654
|
|
20230726,091900,66728050,7740,7740,7740,7740,58
|
|
20230726,091800,66279130,7740,7750,7750,7740,1642
|
|
20230726,091700,53568000,7750,7750,7750,7750,1
|
|
20230726,091600,53560250,7750,7750,7750,7750,948
|
|
20230726,091500,46213250,7750,7750,7760,7750,1482
|
|
20230726,091400,34727730,7750,7760,7760,7750,29
|
|
20230726,091300,34502970,7780,7780,7780,7780,1
|
|
20230726,091200,34495190,7740,7770,7770,7740,641
|
|
20230726,091100,29526060,7830,7770,7830,7770,517
|
|
20230726,091000,25503860,7780,7780,7780,7780,332
|
|
20230726,090900,22920900,7780,7780,7780,7780,0
|
|
20230726,090800,22920900,7780,7780,7780,7780,340
|
|
20230726,090700,20275700,7790,7790,7790,7790,100
|
|
20230726,090600,19496700,7800,7840,7840,7800,301
|
|
20230726,090500,17144900,7840,7840,7840,7840,1
|
|
20230726,090400,17137060,7840,7840,7840,7840,10
|
|
20230726,090300,17058660,7830,7830,7830,7830,2000
|
|
20230726,090200,1398660,7830,7830,7830,7830,0
|
|
20230726,090100,1398660,7830,7830,7830,7830,0
|
|
20230726,090000,1398660,7830,7770,7830,7770,180
|