661 lines
37 KiB
CSV
661 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,195800,9972998300,182300,182300,182300,182300,972
|
|
20230726,195700,9972998300,182300,182300,182300,182300,0
|
|
20230726,195600,9972998300,182300,182300,182300,182300,0
|
|
20230726,195500,9972998300,182300,182300,182300,182300,0
|
|
20230726,195400,9972998300,182300,182300,182300,182300,0
|
|
20230726,195300,9972998300,182300,182300,182300,182300,0
|
|
20230726,195200,9972998300,182300,182300,182300,182300,0
|
|
20230726,195100,9972998300,182300,182300,182300,182300,0
|
|
20230726,195000,9972998300,182300,182300,182300,182300,0
|
|
20230726,194900,9972998300,182300,182300,182300,182300,0
|
|
20230726,194800,9972998300,182300,182300,182300,182300,0
|
|
20230726,194700,9972998300,182300,182300,182300,182300,0
|
|
20230726,194600,9972998300,182300,182300,182300,182300,0
|
|
20230726,194500,9972998300,182300,182300,182300,182300,0
|
|
20230726,194400,9972998300,182300,182300,182300,182300,0
|
|
20230726,194300,9972998300,182300,182300,182300,182300,0
|
|
20230726,194200,9972998300,182300,182300,182300,182300,0
|
|
20230726,194100,9972998300,182300,182300,182300,182300,0
|
|
20230726,194000,9972998300,182300,182300,182300,182300,0
|
|
20230726,193900,9972998300,182300,182300,182300,182300,0
|
|
20230726,193800,9972998300,182300,182300,182300,182300,0
|
|
20230726,193700,9972998300,182300,182300,182300,182300,0
|
|
20230726,193600,9972998300,182300,182300,182300,182300,0
|
|
20230726,193500,9972998300,182300,182300,182300,182300,0
|
|
20230726,193400,9972998300,182300,182300,182300,182300,0
|
|
20230726,193300,9972998300,182300,182300,182300,182300,0
|
|
20230726,193200,9972998300,182300,182300,182300,182300,0
|
|
20230726,193100,9972998300,182300,182300,182300,182300,0
|
|
20230726,193000,9972998300,182300,182300,182300,182300,0
|
|
20230726,192900,9972998300,182300,182300,182300,182300,0
|
|
20230726,192800,9972998300,182300,182300,182300,182300,972
|
|
20230726,192700,9972998300,182300,182300,182300,182300,0
|
|
20230726,192600,9972998300,182300,182300,182300,182300,0
|
|
20230726,192500,9972998300,182300,182300,182300,182300,0
|
|
20230726,192400,9972998300,182300,182300,182300,182300,0
|
|
20230726,192300,9972998300,182300,182300,182300,182300,0
|
|
20230726,192200,9972998300,182300,182300,182300,182300,0
|
|
20230726,192100,9972998300,182300,182300,182300,182300,0
|
|
20230726,192000,9972998300,182300,182300,182300,182300,0
|
|
20230726,191900,9972998300,182300,182300,182300,182300,0
|
|
20230726,191800,9972998300,182300,182300,182300,182300,0
|
|
20230726,191700,9972998300,182300,182300,182300,182300,0
|
|
20230726,191600,9972998300,182300,182300,182300,182300,0
|
|
20230726,191500,9972998300,182300,182300,182300,182300,0
|
|
20230726,191400,9972998300,182300,182300,182300,182300,0
|
|
20230726,191300,9972998300,182300,182300,182300,182300,0
|
|
20230726,191200,9972998300,182300,182300,182300,182300,0
|
|
20230726,191100,9972998300,182300,182300,182300,182300,0
|
|
20230726,191000,9972998300,182300,182300,182300,182300,0
|
|
20230726,190900,9972998300,182300,182300,182300,182300,0
|
|
20230726,190800,9972998300,182300,182300,182300,182300,0
|
|
20230726,190700,9972998300,182300,182300,182300,182300,0
|
|
20230726,190600,9972998300,182300,182300,182300,182300,0
|
|
20230726,190500,9972998300,182300,182300,182300,182300,0
|
|
20230726,190400,9972998300,182300,182300,182300,182300,0
|
|
20230726,190300,9972998300,182300,182300,182300,182300,0
|
|
20230726,190200,9972998300,182300,182300,182300,182300,0
|
|
20230726,190100,9972998300,182300,182300,182300,182300,0
|
|
20230726,190000,9972998300,182300,182300,182300,182300,0
|
|
20230726,185900,9972998300,182300,182300,182300,182300,0
|
|
20230726,185800,9972998300,182300,182300,182300,182300,972
|
|
20230726,185700,9972998300,182300,182300,182300,182300,0
|
|
20230726,185600,9972998300,182300,182300,182300,182300,0
|
|
20230726,185500,9972998300,182300,182300,182300,182300,0
|
|
20230726,185400,9972998300,182300,182300,182300,182300,0
|
|
20230726,185300,9972998300,182300,182300,182300,182300,0
|
|
20230726,185200,9972998300,182300,182300,182300,182300,0
|
|
20230726,185100,9972998300,182300,182300,182300,182300,0
|
|
20230726,185000,9972998300,182300,182300,182300,182300,0
|
|
20230726,184900,9972998300,182300,182300,182300,182300,0
|
|
20230726,184800,9972998300,182300,182300,182300,182300,0
|
|
20230726,184700,9972998300,182300,182300,182300,182300,0
|
|
20230726,184600,9972998300,182300,182300,182300,182300,0
|
|
20230726,184500,9972998300,182300,182300,182300,182300,0
|
|
20230726,184400,9972998300,182300,182300,182300,182300,0
|
|
20230726,184300,9972998300,182300,182300,182300,182300,0
|
|
20230726,184200,9972998300,182300,182300,182300,182300,0
|
|
20230726,184100,9972998300,182300,182300,182300,182300,0
|
|
20230726,184000,9972998300,182300,182300,182300,182300,0
|
|
20230726,183900,9972998300,182300,182300,182300,182300,0
|
|
20230726,183800,9972998300,182300,182300,182300,182300,0
|
|
20230726,183700,9972998300,182300,182300,182300,182300,0
|
|
20230726,183600,9972998300,182300,182300,182300,182300,0
|
|
20230726,183500,9972998300,182300,182300,182300,182300,0
|
|
20230726,183400,9972998300,182300,182300,182300,182300,0
|
|
20230726,183300,9972998300,182300,182300,182300,182300,0
|
|
20230726,183200,9972998300,182300,182300,182300,182300,0
|
|
20230726,183100,9972998300,182300,182300,182300,182300,0
|
|
20230726,183000,9972998300,182300,182300,182300,182300,0
|
|
20230726,182900,9972998300,182300,182300,182300,182300,0
|
|
20230726,182800,9972998300,182300,182300,182300,182300,972
|
|
20230726,182700,9972998300,182300,182300,182300,182300,0
|
|
20230726,182600,9972998300,182300,182300,182300,182300,0
|
|
20230726,182500,9972998300,182300,182300,182300,182300,0
|
|
20230726,182400,9972998300,182300,182300,182300,182300,0
|
|
20230726,182300,9972998300,182300,182300,182300,182300,0
|
|
20230726,182200,9972998300,182300,182300,182300,182300,0
|
|
20230726,182100,9972998300,182300,182300,182300,182300,0
|
|
20230726,182000,9972998300,182300,182300,182300,182300,0
|
|
20230726,181900,9972998300,182300,182300,182300,182300,0
|
|
20230726,181800,9972998300,182300,182300,182300,182300,0
|
|
20230726,181700,9972998300,182300,182300,182300,182300,0
|
|
20230726,181600,9972998300,182300,182300,182300,182300,0
|
|
20230726,181500,9972998300,182300,182300,182300,182300,0
|
|
20230726,181400,9972998300,182300,182300,182300,182300,0
|
|
20230726,181300,9972998300,182300,182300,182300,182300,0
|
|
20230726,181200,9972998300,182300,182300,182300,182300,0
|
|
20230726,181100,9972998300,182300,182300,182300,182300,0
|
|
20230726,181000,9972998300,182300,182300,182300,182300,0
|
|
20230726,180900,9972998300,182300,182300,182300,182300,0
|
|
20230726,180800,9972998300,182300,182300,182300,182300,0
|
|
20230726,180700,9972998300,182300,182300,182300,182300,0
|
|
20230726,180600,9972998300,182300,182300,182300,182300,0
|
|
20230726,180500,9972998300,182300,182300,182300,182300,0
|
|
20230726,180400,9972998300,182300,182300,182300,182300,0
|
|
20230726,180300,9972998300,182300,182300,182300,182300,0
|
|
20230726,180200,9972998300,182300,182300,182300,182300,0
|
|
20230726,180100,9972998300,182300,182300,182300,182300,0
|
|
20230726,180000,9972998300,182300,182300,182300,182300,0
|
|
20230726,175900,9972998300,182300,182300,182300,182300,0
|
|
20230726,175800,9972998300,182300,182300,182300,182300,972
|
|
20230726,175700,9972998300,182300,182300,182300,182300,0
|
|
20230726,175600,9972998300,182300,182300,182300,182300,0
|
|
20230726,175500,9972998300,182300,182300,182300,182300,0
|
|
20230726,175400,9972998300,182300,182300,182300,182300,0
|
|
20230726,175300,9972998300,182300,182300,182300,182300,0
|
|
20230726,175200,9972998300,182300,182300,182300,182300,0
|
|
20230726,175100,9972998300,182300,182300,182300,182300,0
|
|
20230726,175000,9972998300,182300,182300,182300,182300,0
|
|
20230726,174900,9972998300,182300,182300,182300,182300,0
|
|
20230726,174800,9972998300,182300,182300,182300,182300,0
|
|
20230726,174700,9972998300,182300,182300,182300,182300,0
|
|
20230726,174600,9972998300,182300,182300,182300,182300,0
|
|
20230726,174500,9972998300,182300,182300,182300,182300,0
|
|
20230726,174400,9972998300,182300,182300,182300,182300,0
|
|
20230726,174300,9972998300,182300,182300,182300,182300,0
|
|
20230726,174200,9972998300,182300,182300,182300,182300,0
|
|
20230726,174100,9972998300,182300,182300,182300,182300,0
|
|
20230726,174000,9972998300,182300,182300,182300,182300,0
|
|
20230726,173900,9972998300,182300,182300,182300,182300,0
|
|
20230726,173800,9972998300,182300,182300,182300,182300,0
|
|
20230726,173700,9972998300,182300,182300,182300,182300,0
|
|
20230726,173600,9972998300,182300,182300,182300,182300,0
|
|
20230726,173500,9972998300,182300,182300,182300,182300,0
|
|
20230726,173400,9972998300,182300,182300,182300,182300,0
|
|
20230726,173300,9972998300,182300,182300,182300,182300,0
|
|
20230726,173200,9972998300,182300,182300,182300,182300,0
|
|
20230726,173100,9972998300,182300,182300,182300,182300,0
|
|
20230726,173000,9972998300,182300,182300,182300,182300,0
|
|
20230726,172900,9972998300,182300,182300,182300,182300,0
|
|
20230726,172800,9972998300,182300,182300,182300,182300,972
|
|
20230726,172700,9972998300,182300,182300,182300,182300,0
|
|
20230726,172600,9972998300,182300,182300,182300,182300,0
|
|
20230726,172500,9972998300,182300,182300,182300,182300,0
|
|
20230726,172400,9972998300,182300,182300,182300,182300,0
|
|
20230726,172300,9972998300,182300,182300,182300,182300,0
|
|
20230726,172200,9972998300,182300,182300,182300,182300,0
|
|
20230726,172100,9972998300,182300,182300,182300,182300,0
|
|
20230726,172000,9972998300,182300,182300,182300,182300,0
|
|
20230726,171900,9972998300,182300,182300,182300,182300,0
|
|
20230726,171800,9972998300,182300,182300,182300,182300,0
|
|
20230726,171700,9972998300,182300,182300,182300,182300,0
|
|
20230726,171600,9972998300,182300,182300,182300,182300,0
|
|
20230726,171500,9972998300,182300,182300,182300,182300,0
|
|
20230726,171400,9972998300,182300,182300,182300,182300,0
|
|
20230726,171300,9972998300,182300,182300,182300,182300,0
|
|
20230726,171200,9972998300,182300,182300,182300,182300,0
|
|
20230726,171100,9972998300,182300,182300,182300,182300,0
|
|
20230726,171000,9972998300,182300,182300,182300,182300,0
|
|
20230726,170900,9972998300,182300,182300,182300,182300,0
|
|
20230726,170800,9972998300,182300,182300,182300,182300,0
|
|
20230726,170700,9972998300,182300,182300,182300,182300,0
|
|
20230726,170600,9972998300,182300,182300,182300,182300,0
|
|
20230726,170500,9972998300,182300,182300,182300,182300,0
|
|
20230726,170400,9972998300,182300,182300,182300,182300,0
|
|
20230726,170300,9972998300,182300,182300,182300,182300,0
|
|
20230726,170200,9972998300,182300,182300,182300,182300,0
|
|
20230726,170100,9972998300,182300,182300,182300,182300,0
|
|
20230726,170000,9972998300,182300,182300,182300,182300,0
|
|
20230726,165900,9972998300,182300,182300,182300,182300,0
|
|
20230726,165800,9972998300,182300,182300,182300,182300,972
|
|
20230726,165700,9972998300,182300,182300,182300,182300,0
|
|
20230726,165600,9972998300,182300,182300,182300,182300,0
|
|
20230726,165500,9972998300,182300,182300,182300,182300,0
|
|
20230726,165400,9972998300,182300,182300,182300,182300,0
|
|
20230726,165300,9972998300,182300,182300,182300,182300,0
|
|
20230726,165200,9972998300,182300,182300,182300,182300,0
|
|
20230726,165100,9972998300,182300,182300,182300,182300,0
|
|
20230726,165000,9972998300,182300,182300,182300,182300,0
|
|
20230726,164900,9972998300,182300,182300,182300,182300,0
|
|
20230726,164800,9972998300,182300,182300,182300,182300,0
|
|
20230726,164700,9972998300,182300,182300,182300,182300,0
|
|
20230726,164600,9972998300,182300,182300,182300,182300,0
|
|
20230726,164500,9972998300,182300,182300,182300,182300,0
|
|
20230726,164400,9972998300,182300,182300,182300,182300,0
|
|
20230726,164300,9972998300,182300,182300,182300,182300,0
|
|
20230726,164200,9972998300,182300,182300,182300,182300,0
|
|
20230726,164100,9972998300,182300,182300,182300,182300,0
|
|
20230726,164000,9972998300,182300,182300,182300,182300,0
|
|
20230726,163900,9972998300,182300,182300,182300,182300,0
|
|
20230726,163800,9972998300,182300,182300,182300,182300,0
|
|
20230726,163700,9972998300,182300,182300,182300,182300,0
|
|
20230726,163600,9972998300,182300,182300,182300,182300,0
|
|
20230726,163500,9972998300,182300,182300,182300,182300,0
|
|
20230726,163400,9972998300,182300,182300,182300,182300,0
|
|
20230726,163300,9972998300,182300,182300,182300,182300,0
|
|
20230726,163200,9972998300,182300,182300,182300,182300,0
|
|
20230726,163100,9972998300,182300,182300,182300,182300,0
|
|
20230726,163000,9972998300,182300,182300,182300,182300,0
|
|
20230726,162900,9972998300,182300,182300,182300,182300,0
|
|
20230726,162800,9972998300,182300,182300,182300,182300,972
|
|
20230726,162700,9972998300,182300,182300,182300,182300,0
|
|
20230726,162600,9972998300,182300,182300,182300,182300,0
|
|
20230726,162500,9972998300,182300,182300,182300,182300,0
|
|
20230726,162400,9972998300,182300,182300,182300,182300,0
|
|
20230726,162300,9972998300,182300,182300,182300,182300,0
|
|
20230726,162200,9972998300,182300,182300,182300,182300,0
|
|
20230726,162100,9972998300,182300,182300,182300,182300,0
|
|
20230726,162000,9972998300,182300,182300,182300,182300,0
|
|
20230726,161900,9972998300,182300,182300,182300,182300,0
|
|
20230726,161800,9972998300,182300,182300,182300,182300,0
|
|
20230726,161700,9972998300,182300,182300,182300,182300,0
|
|
20230726,161600,9972998300,182300,182300,182300,182300,0
|
|
20230726,161500,9972998300,182300,182300,182300,182300,0
|
|
20230726,161400,9972998300,182300,182300,182300,182300,0
|
|
20230726,161300,9972998300,182300,182300,182300,182300,0
|
|
20230726,161200,9972998300,182300,182300,182300,182300,0
|
|
20230726,161100,9972998300,182300,182300,182300,182300,0
|
|
20230726,161000,9972998300,182300,182300,182300,182300,0
|
|
20230726,160900,9972998300,182300,182300,182300,182300,0
|
|
20230726,160800,9972998300,182300,182300,182300,182300,0
|
|
20230726,160700,9972998300,182300,182300,182300,182300,0
|
|
20230726,160600,9972998300,182300,182300,182300,182300,0
|
|
20230726,160500,9972998300,182300,182300,182300,182300,0
|
|
20230726,160400,9972998300,182300,182300,182300,182300,0
|
|
20230726,160300,9972998300,182300,182300,182300,182300,0
|
|
20230726,160200,9972998300,182300,182300,182300,182300,0
|
|
20230726,160100,9972998300,182300,182300,182300,182300,0
|
|
20230726,160000,9972998300,182300,182300,182300,182300,0
|
|
20230726,155900,9972998300,182300,182300,182300,182300,0
|
|
20230726,155800,9972998300,182300,182300,182300,182300,972
|
|
20230726,155700,9972998300,182300,182300,182300,182300,0
|
|
20230726,155600,9972998300,182300,182300,182300,182300,0
|
|
20230726,155500,9972998300,182300,182300,182300,182300,0
|
|
20230726,155400,9972998300,182300,182300,182300,182300,0
|
|
20230726,155300,9972998300,182300,182300,182300,182300,0
|
|
20230726,155200,9972998300,182300,182300,182300,182300,0
|
|
20230726,155100,9972998300,182300,182300,182300,182300,0
|
|
20230726,155000,9972998300,182300,182300,182300,182300,0
|
|
20230726,154900,9972998300,182300,182300,182300,182300,0
|
|
20230726,154800,9972998300,182300,182300,182300,182300,0
|
|
20230726,154700,9972998300,182300,182300,182300,182300,0
|
|
20230726,154600,9972998300,182300,182300,182300,182300,0
|
|
20230726,154500,9972998300,182300,182300,182300,182300,0
|
|
20230726,154400,9972998300,182300,182300,182300,182300,0
|
|
20230726,154300,9972998300,182300,182300,182300,182300,0
|
|
20230726,154200,9972998300,182300,182300,182300,182300,0
|
|
20230726,154100,9972998300,182300,182300,182300,182300,0
|
|
20230726,154000,9972998300,182300,182300,182300,182300,0
|
|
20230726,153900,9972998300,182300,182300,182300,182300,0
|
|
20230726,153800,9972998300,182300,182300,182300,182300,0
|
|
20230726,153700,9972998300,182300,182300,182300,182300,0
|
|
20230726,153600,9972998300,182300,182300,182300,182300,0
|
|
20230726,153500,9972998300,182300,182300,182300,182300,0
|
|
20230726,153400,9972998300,182300,182300,182300,182300,0
|
|
20230726,153300,9972998300,182300,182300,182300,182300,0
|
|
20230726,153200,9972998300,182300,182300,182300,182300,0
|
|
20230726,153100,9972998300,182300,182300,182300,182300,0
|
|
20230726,153000,9972998300,182300,182300,182300,182300,972
|
|
20230726,152900,9795802700,182300,182300,182300,182300,0
|
|
20230726,152800,9795802700,182300,182300,182300,182300,0
|
|
20230726,152700,9795802700,182300,182300,182300,182300,0
|
|
20230726,152600,9795802700,182300,182300,182300,182300,0
|
|
20230726,152500,9795802700,182300,182300,182300,182300,0
|
|
20230726,152400,9795802700,182300,182300,182300,182300,0
|
|
20230726,152300,9795802700,182300,182300,182300,182300,0
|
|
20230726,152200,9795802700,182300,182300,182300,182300,0
|
|
20230726,152100,9795802700,182300,182300,182300,182300,0
|
|
20230726,152000,9795802700,182300,182300,182300,182300,0
|
|
20230726,151900,9795802700,182300,182700,183400,182300,88
|
|
20230726,151800,9779753600,182800,182300,184000,182300,237
|
|
20230726,151700,9736309800,182300,182200,182300,182100,141
|
|
20230726,151600,9710624700,182200,182200,182300,182100,318
|
|
20230726,151500,9652684900,182200,182800,182800,182100,177
|
|
20230726,151400,9620405900,182800,183100,183100,182400,267
|
|
20230726,151300,9571628500,183100,183100,183200,183100,104
|
|
20230726,151200,9552582300,183100,183200,183500,183100,279
|
|
20230726,151100,9501426700,183200,183100,183200,183100,242
|
|
20230726,151000,9457099500,183200,182600,183600,182600,570
|
|
20230726,150900,9352647100,182600,182600,182700,182600,148
|
|
20230726,150800,9325615200,182500,182700,182700,182500,74
|
|
20230726,150700,9312104600,182700,183500,183500,182500,135
|
|
20230726,150600,9287385000,183500,183700,183800,183300,81
|
|
20230726,150500,9272516200,183400,183400,183800,183100,95
|
|
20230726,150400,9255093900,183400,182800,183500,182500,98
|
|
20230726,150300,9237192400,183400,183200,183500,182600,185
|
|
20230726,150200,9203287900,183300,183000,183500,182700,142
|
|
20230726,150100,9177289000,183100,183600,183600,183000,56
|
|
20230726,150000,9167020800,183600,183600,183700,182400,186
|
|
20230726,145900,9132945700,183700,183000,184000,183000,319
|
|
20230726,145800,9074355200,183000,183500,183900,183000,107
|
|
20230726,145700,9054720000,183800,182700,183800,182700,242
|
|
20230726,145600,9010392800,182600,183100,183100,182400,117
|
|
20230726,145500,8989024800,183000,183300,183300,182100,280
|
|
20230726,145400,8937894400,183300,182600,183300,182400,185
|
|
20230726,145300,8904091000,182600,183800,183800,182600,129
|
|
20230726,145200,8880438900,183700,183200,183700,183200,70
|
|
20230726,145100,8867606700,183200,183300,183300,183200,47
|
|
20230726,145000,8858994100,183100,182900,183600,182800,104
|
|
20230726,144900,8839935700,182800,183100,183100,182300,131
|
|
20230726,144800,8816015100,183200,183300,183500,182600,281
|
|
20230726,144700,8764528100,183300,183400,183400,183200,78
|
|
20230726,144600,8750229400,183300,183200,183400,183200,51
|
|
20230726,144500,8740878800,183200,183500,183500,183200,51
|
|
20230726,144400,8731530900,183600,183400,183700,183200,100
|
|
20230726,144300,8713187100,183400,183000,183400,182900,191
|
|
20230726,144200,8678202000,183000,184000,184200,183000,213
|
|
20230726,144100,8639081900,184100,183900,184100,183800,97
|
|
20230726,144000,8621240100,184000,183500,184000,183500,80
|
|
20230726,143900,8606554400,183500,184000,184000,183500,85
|
|
20230726,143800,8590930600,184200,184200,184300,184000,122
|
|
20230726,143700,8568473600,184300,184200,184300,184200,27
|
|
20230726,143600,8563500000,184300,184200,184400,184100,97
|
|
20230726,143500,8545624600,184300,184000,184500,184000,130
|
|
20230726,143400,8521673500,184000,184000,184100,183900,39
|
|
20230726,143300,8514498600,184000,183800,184100,183500,54
|
|
20230726,143200,8504576100,183900,183500,183900,183500,36
|
|
20230726,143100,8497961900,183600,183900,183900,183500,67
|
|
20230726,143000,8485648600,183900,183400,184100,183400,213
|
|
20230726,142900,8446510000,183500,183500,183500,183400,51
|
|
20230726,142800,8437153900,183500,183500,183500,183400,68
|
|
20230726,142700,8424677100,183500,183400,183500,183400,44
|
|
20230726,142600,8416605700,183400,183500,183600,183300,81
|
|
20230726,142500,8401745800,183600,183700,183700,183500,45
|
|
20230726,142400,8393484300,183800,182600,183900,182600,125
|
|
20230726,142300,8370550700,182600,183200,183200,182600,57
|
|
20230726,142200,8360128400,183200,183400,183400,183100,49
|
|
20230726,142100,8351147800,183300,182600,183500,182600,180
|
|
20230726,142000,8318199800,182700,183900,183900,182700,238
|
|
20230726,141900,8274607300,183700,183400,184300,183400,110
|
|
20230726,141800,8254394500,183100,182600,183100,182600,242
|
|
20230726,141700,8210152700,182700,182200,182700,182100,189
|
|
20230726,141600,8175704000,182300,182000,182300,182000,71
|
|
20230726,141500,8162777000,181800,182000,182000,181800,518
|
|
20230726,141400,8068548800,182000,182300,182500,182000,179
|
|
20230726,141300,8035936700,182200,182500,182600,182200,50
|
|
20230726,141200,8026812300,182400,182500,182600,182400,152
|
|
20230726,141100,7999068600,182500,182600,182600,182500,60
|
|
20230726,141000,7988115300,182600,182100,182700,182100,315
|
|
20230726,140900,7930691700,182100,182200,182400,182000,90
|
|
20230726,140800,7914301000,182400,182400,182600,182300,124
|
|
20230726,140700,7891676400,182400,182700,182700,182400,50
|
|
20230726,140600,7882550800,182700,182100,182700,182000,438
|
|
20230726,140500,7802749000,182200,182600,182700,182100,431
|
|
20230726,140400,7724126800,182700,183100,184100,182600,160
|
|
20230726,140300,7694822800,183000,182700,183300,182600,609
|
|
20230726,140200,7583447300,182800,183200,183300,182700,203
|
|
20230726,140100,7546310500,183300,184100,184200,183300,171
|
|
20230726,140000,7514872400,184200,183900,184200,183900,174
|
|
20230726,135900,7482835900,184000,184000,184200,183900,161
|
|
20230726,135800,7453206800,183900,184200,184200,183300,437
|
|
20230726,135700,7372919300,184500,183900,184700,183900,685
|
|
20230726,135600,7246722900,183900,183800,184000,183400,136
|
|
20230726,135500,7221738500,183400,183500,184000,183400,294
|
|
20230726,135400,7167756700,183400,183900,184000,183400,366
|
|
20230726,135300,7100528900,183900,184100,184100,183800,130
|
|
20230726,135200,7076615600,184100,184400,184800,183600,474
|
|
20230726,135100,6989283500,184400,183500,184600,183500,195
|
|
20230726,135000,6953400900,183600,184500,184500,183500,402
|
|
20230726,134900,6879411000,184500,185000,185000,184300,110
|
|
20230726,134800,6859117500,185100,184500,185200,184500,119
|
|
20230726,134700,6837117200,184700,184400,184900,184400,191
|
|
20230726,134600,6801855500,184300,185300,185500,184300,121
|
|
20230726,134500,6779483900,185400,184900,185900,184900,459
|
|
20230726,134400,6694357400,184900,184600,185000,184400,163
|
|
20230726,134300,6664276700,184500,185000,185700,184500,311
|
|
20230726,134200,6606757300,185000,185100,186000,185000,478
|
|
20230726,134100,6518168700,185500,185700,185800,185100,192
|
|
20230726,134000,6482571400,185700,186700,186700,184700,430
|
|
20230726,133900,6402740200,186700,187200,187300,186700,218
|
|
20230726,133800,6361951600,187300,187400,187500,187100,384
|
|
20230726,133700,6290023600,187500,186500,187500,186500,792
|
|
20230726,133600,6142001100,186300,185400,186400,185400,576
|
|
20230726,133500,6034771100,185400,185100,185600,185100,243
|
|
20230726,133400,5989741900,185100,185700,185800,184900,206
|
|
20230726,133300,5951566300,185600,185500,185900,185000,293
|
|
20230726,133200,5897187600,185700,184500,185900,184300,378
|
|
20230726,133100,5827286600,184400,184800,184900,184200,168
|
|
20230726,133000,5796283400,184800,185900,186000,184700,394
|
|
20230726,132900,5723298500,186000,185900,186000,185500,163
|
|
20230726,132800,5693016700,185800,185600,186100,185600,65
|
|
20230726,132700,5680932300,185500,185300,186300,185300,213
|
|
20230726,132600,5641394100,185400,186300,186300,185300,147
|
|
20230726,132500,5614087000,186300,186500,186500,186300,356
|
|
20230726,132400,5547727000,186500,185900,186500,185900,409
|
|
20230726,132300,5471587800,185900,186000,186000,185200,200
|
|
20230726,132200,5434457300,186000,185200,186100,184800,261
|
|
20230726,132100,5386028400,185200,185100,185200,185100,65
|
|
20230726,132000,5373995000,185200,185500,185500,185100,56
|
|
20230726,131900,5363616700,185500,186100,186200,185500,144
|
|
20230726,131800,5336843800,186200,184900,186200,184900,667
|
|
20230726,131700,5213126100,185000,184600,185000,184600,107
|
|
20230726,131600,5193359500,184700,184600,184700,184600,37
|
|
20230726,131500,5186527500,184700,184700,184800,184600,97
|
|
20230726,131400,5168609900,184800,184800,184800,184700,68
|
|
20230726,131300,5156046200,184800,184800,184900,184600,94
|
|
20230726,131200,5138673000,184800,184400,184900,184400,95
|
|
20230726,131100,5121136800,184400,184100,184800,184000,65
|
|
20230726,131000,5109147100,184000,184000,184700,184000,145
|
|
20230726,130900,5082421800,184000,184000,184100,183900,59
|
|
20230726,130800,5071569300,184000,184000,184100,183900,20
|
|
20230726,130700,5067889100,184000,184000,184100,184000,83
|
|
20230726,130600,5052615800,184100,184000,184100,184000,35
|
|
20230726,130500,5046174300,184100,184300,184300,184100,40
|
|
20230726,130400,5038807500,184300,184000,184300,184000,22
|
|
20230726,130300,5034754700,184000,184000,184100,183800,148
|
|
20230726,130200,5007530100,184100,184500,184500,184100,187
|
|
20230726,130100,4973054500,184500,184500,184500,184400,35
|
|
20230726,130000,4966598100,184500,184700,184700,184400,73
|
|
20230726,125900,4953127300,184700,184800,184900,184700,60
|
|
20230726,125800,4942039000,184900,184800,184900,184800,22
|
|
20230726,125700,4937972800,184700,184800,184900,184700,68
|
|
20230726,125600,4925405800,184900,184900,184900,184700,31
|
|
20230726,125500,4919676200,184800,184700,184900,184700,35
|
|
20230726,125400,4913207100,184800,184700,184800,184700,39
|
|
20230726,125300,4906002600,184800,184700,184800,184600,59
|
|
20230726,125200,4895104300,184700,184800,184800,184600,31
|
|
20230726,125100,4889379400,184800,184700,184800,184700,30
|
|
20230726,125000,4883837700,184800,184700,184800,184700,22
|
|
20230726,124900,4879773200,184800,184500,184800,184400,35
|
|
20230726,124800,4873312300,184400,184400,184400,184400,52
|
|
20230726,124700,4863723500,184600,184200,184800,184200,93
|
|
20230726,124600,4846550200,184200,183600,184200,183600,122
|
|
20230726,124500,4824120300,183600,183800,183800,183500,104
|
|
20230726,124400,4805021000,183700,183800,183800,183700,35
|
|
20230726,124300,4798589200,183900,183500,184200,183400,79
|
|
20230726,124200,4784071600,183500,183500,183600,183300,74
|
|
20230726,124100,4770494400,183500,183600,183600,183500,82
|
|
20230726,124000,4755445800,183600,183700,183800,183500,73
|
|
20230726,123900,4742042000,183700,184500,184500,183600,140
|
|
20230726,123800,4716273200,184600,184400,184700,183700,221
|
|
20230726,123700,4675550200,184400,184500,184500,184400,165
|
|
20230726,123600,4645116200,184400,184400,184500,184400,88
|
|
20230726,123500,4628887700,184500,184500,184500,184400,30
|
|
20230726,123400,4623354200,184500,184200,184500,184200,63
|
|
20230726,123300,4611733800,184200,184500,184500,184000,218
|
|
20230726,123200,4571576100,184500,184600,184700,184100,58
|
|
20230726,123100,4560879100,184700,184700,184700,184600,115
|
|
20230726,123000,4539638700,184600,184500,184700,184400,111
|
|
20230726,122900,4519152400,184700,183800,184700,183800,59
|
|
20230726,122800,4508276700,183800,183600,184000,183600,118
|
|
20230726,122700,4486597200,183600,184200,184200,183600,82
|
|
20230726,122600,4471514100,184300,184500,184500,184300,17
|
|
20230726,122500,4468380600,184500,184700,184800,184100,91
|
|
20230726,122400,4451581800,184700,184400,184700,184300,99
|
|
20230726,122300,4433315800,184400,184000,184600,184000,69
|
|
20230726,122200,4420603900,184100,184100,184100,184000,30
|
|
20230726,122100,4415082400,184000,184100,184100,184000,25
|
|
20230726,122000,4410480400,184300,184500,184800,184200,28
|
|
20230726,121900,4405318600,184600,184100,184700,184100,86
|
|
20230726,121800,4389449400,184100,184000,184100,184000,41
|
|
20230726,121700,4381903700,184000,184000,184100,184000,51
|
|
20230726,121600,4372518500,184000,184100,184100,183900,45
|
|
20230726,121500,4364238000,184100,184700,184700,184100,78
|
|
20230726,121400,4349859400,184800,184400,184900,184400,46
|
|
20230726,121300,4341367000,184400,184300,184400,184300,31
|
|
20230726,121200,4335652300,184300,184300,184300,184000,41
|
|
20230726,121100,4328097300,184400,184000,184400,184000,71
|
|
20230726,121000,4315019000,184000,184100,184100,184000,35
|
|
20230726,120900,4308577500,184100,184000,184200,184000,62
|
|
20230726,120800,4297166400,184000,183900,184000,183700,62
|
|
20230726,120700,4285765900,184000,184000,184100,184000,31
|
|
20230726,120600,4280061000,184100,184100,184100,184000,56
|
|
20230726,120500,4269753500,184200,184100,184200,184100,41
|
|
20230726,120400,4262203500,184200,184200,184200,184100,23
|
|
20230726,120300,4257967100,184200,184000,184200,183800,95
|
|
20230726,120200,4240484300,184100,184600,184600,184100,44
|
|
20230726,120100,4232374500,184600,184900,184900,184600,57
|
|
20230726,120000,4221842200,184900,184800,184900,184800,74
|
|
20230726,115900,4208163900,184900,184900,185000,184900,34
|
|
20230726,115800,4201877000,184800,184800,184900,184700,61
|
|
20230726,115700,4190602900,184700,184800,184800,184700,32
|
|
20230726,115600,4184691600,184800,184800,184900,184800,22
|
|
20230726,115500,4180625700,184900,184600,184900,184600,56
|
|
20230726,115400,4170283600,184700,184300,184700,184300,50
|
|
20230726,115300,4161061000,184600,184600,184700,184500,94
|
|
20230726,115200,4143709300,184400,183600,184400,183500,65
|
|
20230726,115100,4131759500,183700,183600,183700,183200,103
|
|
20230726,115000,4112863100,183700,184300,184300,183600,60
|
|
20230726,114900,4101823000,184400,183900,184400,183800,83
|
|
20230726,114800,4086550000,183800,183700,183900,183600,44
|
|
20230726,114700,4078464100,183800,183700,183800,183600,78
|
|
20230726,114600,4064140000,183600,183800,183900,183600,48
|
|
20230726,114500,4055317700,183800,184000,184000,183800,53
|
|
20230726,114400,4045569500,184100,184200,184600,184100,78
|
|
20230726,114300,4031190800,184400,183800,184400,183500,158
|
|
20230726,114200,4002099600,183700,183600,183700,183500,47
|
|
20230726,114100,3993471200,183700,183900,183900,183600,16
|
|
20230726,114000,3990531200,183900,183100,184000,183100,198
|
|
20230726,113900,3954219600,183200,183100,183200,183100,60
|
|
20230726,113800,3943231500,183200,183100,183200,183100,50
|
|
20230726,113700,3934075100,183200,183200,183200,183200,15
|
|
20230726,113600,3931327100,183200,183300,183400,183200,59
|
|
20230726,113500,3920514100,183400,183600,183600,183400,32
|
|
20230726,113400,3914643400,183600,183900,183900,183600,179
|
|
20230726,113300,3881749100,183400,183200,183400,183200,280
|
|
20230726,113200,3830442600,183200,183200,183200,183100,32
|
|
20230726,113100,3824582300,183200,183100,183200,183100,33
|
|
20230726,113000,3818538400,183200,182800,183200,182800,127
|
|
20230726,112900,3795304400,183000,182600,183000,182600,94
|
|
20230726,112800,3778125900,182700,182700,182700,182600,45
|
|
20230726,112700,3769906200,182700,182800,182900,182600,94
|
|
20230726,112600,3752727100,182800,182900,182900,182800,38
|
|
20230726,112500,3745779800,182900,182900,182900,182700,59
|
|
20230726,112400,3734993300,182800,182800,182900,182800,55
|
|
20230726,112300,3724937700,182800,182900,182900,182800,21
|
|
20230726,112200,3721097500,182900,183000,183000,182800,32
|
|
20230726,112100,3715244300,182900,182700,183000,182600,117
|
|
20230726,112000,3693862000,182700,182700,182700,182600,46
|
|
20230726,111900,3685459000,182700,182600,182700,182600,50
|
|
20230726,111800,3676324500,182600,182800,182900,182600,122
|
|
20230726,111700,3654030900,182900,183000,183000,182900,63
|
|
20230726,111600,3642507000,183000,183000,183000,183000,18
|
|
20230726,111500,3639213000,183000,182900,183200,182900,86
|
|
20230726,111400,3623477900,183000,183100,183200,182900,41
|
|
20230726,111300,3615971000,183100,182300,183100,182300,325
|
|
20230726,111200,3556583900,182300,182200,182300,182200,116
|
|
20230726,111100,3535440100,182300,182100,182300,182100,25
|
|
20230726,111000,3530883900,182100,182100,182300,182000,167
|
|
20230726,110900,3500473300,182000,182300,182300,182000,184
|
|
20230726,110800,3466948600,182400,182300,182500,182200,49
|
|
20230726,110700,3458014100,182300,182300,182300,182200,44
|
|
20230726,110600,3449995300,182400,182300,182400,182300,57
|
|
20230726,110500,3439603800,182400,182400,182500,182300,36
|
|
20230726,110400,3433037200,182400,183100,183200,182400,113
|
|
20230726,110300,3412376400,183000,183000,183100,182800,63
|
|
20230726,110200,3400847500,183400,184400,184500,182500,145
|
|
20230726,110100,3374318400,184600,182300,184600,182300,191
|
|
20230726,110000,3339380200,182300,182700,182800,182100,143
|
|
20230726,105900,3313290100,182600,182500,182800,182500,101
|
|
20230726,105800,3294838200,182700,182100,182700,182000,274
|
|
20230726,105700,3244897800,182000,182000,182100,182000,45
|
|
20230726,105600,3236706100,182100,182500,182500,182000,204
|
|
20230726,105500,3199562500,182600,182600,182700,182500,117
|
|
20230726,105400,3178200400,182600,182700,182700,182600,31
|
|
20230726,105300,3172536900,182800,182900,182900,182700,75
|
|
20230726,105200,3158826900,182800,182800,182900,182800,70
|
|
20230726,105100,3146030100,182700,183300,183300,182600,101
|
|
20230726,105000,3127557800,183200,182400,183200,182400,311
|
|
20230726,104900,3070755100,182300,182400,182400,182100,114
|
|
20230726,104800,3049975900,182300,182200,182300,182000,719
|
|
20230726,104700,2919033200,182300,182300,182400,182200,167
|
|
20230726,104600,2888601000,182300,182400,182500,182300,93
|
|
20230726,104500,2871637400,182500,182600,182600,182400,289
|
|
20230726,104400,2818891600,182700,182600,182700,182600,28
|
|
20230726,104300,2813777600,182900,182600,183800,182600,396
|
|
20230726,104200,2741225000,182600,182800,182800,182600,100
|
|
20230726,104100,2722953900,182800,182700,182900,182700,209
|
|
20230726,104000,2684757000,182800,182700,182800,182700,60
|
|
20230726,103900,2673791900,182800,182800,182900,182700,47
|
|
20230726,103800,2665200700,183000,183100,183200,183000,54
|
|
20230726,103700,2655312700,183200,183100,183200,183100,35
|
|
20230726,103600,2648903600,183100,182800,183100,182800,96
|
|
20230726,103500,2631339500,182800,183000,183000,182800,42
|
|
20230726,103400,2623658700,182700,183300,183300,182700,75
|
|
20230726,103300,2609924400,183300,183400,183400,183200,89
|
|
20230726,103200,2593614300,183500,182700,183500,182700,191
|
|
20230726,103100,2558648700,182700,182700,183000,182700,120
|
|
20230726,103000,2536717400,182700,183400,183400,182700,102
|
|
20230726,102900,2518051700,183500,183100,183600,183100,89
|
|
20230726,102800,2501728200,183000,183400,183400,182700,175
|
|
20230726,102700,2469715800,183500,183900,183900,183500,148
|
|
20230726,102600,2442532900,183900,184100,184100,183900,34
|
|
20230726,102500,2436275200,184000,183800,184200,183700,47
|
|
20230726,102400,2427631200,183800,184800,184800,183800,166
|
|
20230726,102300,2397054800,184800,185000,185000,184500,69
|
|
20230726,102200,2384306700,184900,184100,185000,184100,154
|
|
20230726,102100,2355879500,184100,184600,184600,183000,332
|
|
20230726,102000,2294757800,185000,183600,185200,183600,166
|
|
20230726,101900,2264138700,183700,184000,184000,183600,58
|
|
20230726,101800,2253477800,184200,184400,185200,184200,160
|
|
20230726,101700,2223943700,184400,183800,184400,183800,67
|
|
20230726,101600,2211602300,183600,184400,184400,183500,107
|
|
20230726,101500,2191953300,183500,184700,184700,183500,312
|
|
20230726,101400,2134574500,184700,184000,184700,184000,61
|
|
20230726,101300,2123326300,184000,184500,184700,184000,50
|
|
20230726,101200,2114102600,184500,184900,184900,184500,37
|
|
20230726,101100,2107265300,184800,183900,184900,183800,112
|
|
20230726,101000,2086640300,183800,184100,184200,183800,49
|
|
20230726,100900,2077624800,184100,184100,184600,184100,61
|
|
20230726,100800,2066385900,184100,184700,184700,184100,68
|
|
20230726,100700,2053852000,184600,184200,184600,184200,35
|
|
20230726,100600,2047400600,184100,184000,184100,183800,304
|
|
20230726,100500,1991484000,183900,184200,184200,183900,72
|
|
20230726,100400,1978232200,184200,184000,184200,184000,68
|
|
20230726,100300,1965711400,184000,184200,184200,184000,183
|
|
20230726,100200,1932012400,184200,184600,184600,184200,292
|
|
20230726,100100,1878136800,184600,184700,184700,184500,123
|
|
20230726,100000,1855434900,184800,185000,185000,184700,147
|
|
20230726,095900,1828255400,185000,185100,185200,185000,8
|
|
20230726,095800,1826775100,185000,185200,185200,185000,50
|
|
20230726,095700,1817520900,185100,185300,185300,185100,10
|
|
20230726,095600,1815668900,185500,185800,185800,185300,194
|
|
20230726,095500,1779641200,185400,185000,185400,184900,150
|
|
20230726,095400,1751848100,185300,185000,185600,185000,107
|
|
20230726,095300,1732009300,184900,184900,185000,184900,18
|
|
20230726,095200,1728679800,184900,184800,184900,184800,31
|
|
20230726,095100,1722948100,184900,184800,184900,184800,5
|
|
20230726,095000,1722024000,184800,184800,184900,184700,51
|
|
20230726,094900,1712601100,184700,184600,184800,184600,61
|
|
20230726,094800,1701336800,184600,185000,185000,184600,201
|
|
20230726,094700,1664178500,185000,185000,185000,185000,124
|
|
20230726,094600,1641238500,185000,185000,185000,185000,87
|
|
20230726,094500,1625143500,185000,185000,185000,185000,10
|
|
20230726,094400,1623293500,185100,185100,185100,185100,42
|
|
20230726,094300,1615519300,185100,185300,185400,185100,41
|
|
20230726,094200,1607920600,185400,185400,185400,185400,7
|
|
20230726,094100,1606622800,185400,185900,186100,185400,136
|
|
20230726,094000,1581342000,185900,186200,186400,185800,271
|
|
20230726,093900,1530923100,186200,186300,186300,186200,25
|
|
20230726,093800,1526268000,186100,186000,186100,186000,92
|
|
20230726,093700,1509152700,186000,186500,186500,186000,134
|
|
20230726,093600,1484187600,186300,185900,186300,185700,134
|
|
20230726,093500,1459266800,185900,186000,186000,185900,50
|
|
20230726,093400,1449970500,186000,186100,186100,185900,135
|
|
20230726,093300,1424855300,185900,186400,186400,185500,183
|
|
20230726,093200,1390793800,186400,185400,186600,185300,209
|
|
20230726,093100,1351879500,185500,185000,185800,185000,67
|
|
20230726,093000,1339442100,185900,185000,186100,184700,211
|
|
20230726,092900,1300288600,185100,184700,185500,184600,251
|
|
20230726,092800,1253836500,184600,185200,185200,184600,92
|
|
20230726,092700,1236822800,185200,185300,185300,185200,125
|
|
20230726,092600,1213664700,185300,184700,185300,184500,189
|
|
20230726,092500,1178739600,184600,184500,184600,184000,137
|
|
20230726,092400,1153502200,184600,184000,184600,184000,108
|
|
20230726,092300,1133604000,184000,185700,185800,184000,405
|
|
20230726,092200,1058768000,185800,184900,185800,184900,112
|
|
20230726,092100,1037992800,184900,185100,185200,184900,24
|
|
20230726,092000,1033551700,185100,184600,185100,184600,204
|
|
20230726,091900,995846000,184600,184700,184700,184600,19
|
|
20230726,091800,992338200,184700,184800,184800,184700,75
|
|
20230726,091700,978482400,184800,184900,186200,184800,140
|
|
20230726,091600,952542700,184800,184800,184800,184800,84
|
|
20230726,091500,937019500,184800,184900,184900,184800,78
|
|
20230726,091400,922600400,184800,184900,186000,184800,135
|
|
20230726,091300,897623500,184900,184800,185300,184800,118
|
|
20230726,091200,875793500,184800,185000,185100,184700,72
|
|
20230726,091100,862485500,185300,185400,186200,185300,162
|
|
20230726,091000,832397600,185300,184600,185300,184600,147
|
|
20230726,090900,805227300,184600,185500,185500,184600,165
|
|
20230726,090800,774666700,185300,183900,185300,183900,149
|
|
20230726,090700,747193100,182200,182000,183200,181900,403
|
|
20230726,090600,673746400,182000,182600,182600,182000,364
|
|
20230726,090500,607386500,182600,182400,182700,182100,546
|
|
20230726,090400,507845100,182400,183300,183300,181500,558
|
|
20230726,090300,406019400,183500,184500,184500,183500,739
|
|
20230726,090200,269969500,184500,184500,184600,184500,208
|
|
20230726,090100,231583900,184600,184500,184700,184000,516
|
|
20230726,090000,136380400,184500,186800,186800,184000,734
|