610 lines
29 KiB
CSV
610 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,190700,654874040,8160,8160,8160,8160,365
|
|
20230726,190600,654874040,8160,8160,8160,8160,0
|
|
20230726,190500,654874040,8160,8160,8160,8160,0
|
|
20230726,190400,654874040,8160,8160,8160,8160,0
|
|
20230726,190300,654874040,8160,8160,8160,8160,0
|
|
20230726,190200,654874040,8160,8160,8160,8160,0
|
|
20230726,190100,654874040,8160,8160,8160,8160,0
|
|
20230726,190000,654874040,8160,8160,8160,8160,0
|
|
20230726,185900,654874040,8160,8160,8160,8160,0
|
|
20230726,185800,654874040,8160,8160,8160,8160,0
|
|
20230726,185700,654874040,8160,8160,8160,8160,0
|
|
20230726,185600,654874040,8160,8160,8160,8160,0
|
|
20230726,185500,654874040,8160,8160,8160,8160,0
|
|
20230726,185400,654874040,8160,8160,8160,8160,0
|
|
20230726,185300,654874040,8160,8160,8160,8160,0
|
|
20230726,185200,654874040,8160,8160,8160,8160,0
|
|
20230726,185100,654874040,8160,8160,8160,8160,0
|
|
20230726,185000,654874040,8160,8160,8160,8160,0
|
|
20230726,184900,654874040,8160,8160,8160,8160,0
|
|
20230726,184800,654874040,8160,8160,8160,8160,0
|
|
20230726,184700,654874040,8160,8160,8160,8160,0
|
|
20230726,184600,654874040,8160,8160,8160,8160,0
|
|
20230726,184500,654874040,8160,8160,8160,8160,0
|
|
20230726,184400,654874040,8160,8160,8160,8160,0
|
|
20230726,184300,654874040,8160,8160,8160,8160,0
|
|
20230726,184200,654874040,8160,8160,8160,8160,0
|
|
20230726,184100,654874040,8160,8160,8160,8160,0
|
|
20230726,184000,654874040,8160,8160,8160,8160,0
|
|
20230726,183900,654874040,8160,8160,8160,8160,0
|
|
20230726,183800,654874040,8160,8160,8160,8160,0
|
|
20230726,183700,654874040,8160,8160,8160,8160,365
|
|
20230726,183600,654874040,8160,8160,8160,8160,0
|
|
20230726,183500,654874040,8160,8160,8160,8160,0
|
|
20230726,183400,654874040,8160,8160,8160,8160,0
|
|
20230726,183300,654874040,8160,8160,8160,8160,0
|
|
20230726,183200,654874040,8160,8160,8160,8160,0
|
|
20230726,183100,654874040,8160,8160,8160,8160,0
|
|
20230726,183000,654874040,8160,8160,8160,8160,0
|
|
20230726,182900,654874040,8160,8160,8160,8160,0
|
|
20230726,182800,654874040,8160,8160,8160,8160,0
|
|
20230726,182700,654874040,8160,8160,8160,8160,0
|
|
20230726,182600,654874040,8160,8160,8160,8160,0
|
|
20230726,182500,654874040,8160,8160,8160,8160,0
|
|
20230726,182400,654874040,8160,8160,8160,8160,0
|
|
20230726,182300,654874040,8160,8160,8160,8160,0
|
|
20230726,182200,654874040,8160,8160,8160,8160,0
|
|
20230726,182100,654874040,8160,8160,8160,8160,0
|
|
20230726,182000,654874040,8160,8160,8160,8160,0
|
|
20230726,181900,654874040,8160,8160,8160,8160,0
|
|
20230726,181800,654874040,8160,8160,8160,8160,0
|
|
20230726,181700,654874040,8160,8160,8160,8160,0
|
|
20230726,181600,654874040,8160,8160,8160,8160,0
|
|
20230726,181500,654874040,8160,8160,8160,8160,0
|
|
20230726,181400,654874040,8160,8160,8160,8160,0
|
|
20230726,181300,654874040,8160,8160,8160,8160,0
|
|
20230726,181200,654874040,8160,8160,8160,8160,0
|
|
20230726,181100,654874040,8160,8160,8160,8160,0
|
|
20230726,181000,654874040,8160,8160,8160,8160,0
|
|
20230726,180900,654874040,8160,8160,8160,8160,0
|
|
20230726,180800,654874040,8160,8160,8160,8160,0
|
|
20230726,180700,654874040,8160,8160,8160,8160,365
|
|
20230726,180600,654874040,8160,8160,8160,8160,0
|
|
20230726,180500,654874040,8160,8160,8160,8160,0
|
|
20230726,180400,654874040,8160,8160,8160,8160,0
|
|
20230726,180300,654874040,8160,8160,8160,8160,0
|
|
20230726,180200,654874040,8160,8160,8160,8160,0
|
|
20230726,180100,654874040,8160,8160,8160,8160,0
|
|
20230726,180000,654874040,8160,8160,8160,8160,0
|
|
20230726,175900,654874040,8160,8160,8160,8160,0
|
|
20230726,175800,654874040,8160,8160,8160,8160,0
|
|
20230726,175700,654874040,8160,8160,8160,8160,0
|
|
20230726,175600,654874040,8160,8160,8160,8160,0
|
|
20230726,175500,654874040,8160,8160,8160,8160,0
|
|
20230726,175400,654874040,8160,8160,8160,8160,0
|
|
20230726,175300,654874040,8160,8160,8160,8160,0
|
|
20230726,175200,654874040,8160,8160,8160,8160,0
|
|
20230726,175100,654874040,8160,8160,8160,8160,0
|
|
20230726,175000,654874040,8160,8160,8160,8160,0
|
|
20230726,174900,654874040,8160,8160,8160,8160,0
|
|
20230726,174800,654874040,8160,8160,8160,8160,0
|
|
20230726,174700,654874040,8160,8160,8160,8160,0
|
|
20230726,174600,654874040,8160,8160,8160,8160,0
|
|
20230726,174500,654874040,8160,8160,8160,8160,0
|
|
20230726,174400,654874040,8160,8160,8160,8160,0
|
|
20230726,174300,654874040,8160,8160,8160,8160,0
|
|
20230726,174200,654874040,8160,8160,8160,8160,0
|
|
20230726,174100,654874040,8160,8160,8160,8160,0
|
|
20230726,174000,654874040,8160,8160,8160,8160,0
|
|
20230726,173900,654874040,8160,8160,8160,8160,0
|
|
20230726,173800,654874040,8160,8160,8160,8160,0
|
|
20230726,173700,654874040,8160,8160,8160,8160,365
|
|
20230726,173600,654874040,8160,8160,8160,8160,0
|
|
20230726,173500,654874040,8160,8160,8160,8160,0
|
|
20230726,173400,654874040,8160,8160,8160,8160,0
|
|
20230726,173300,654874040,8160,8160,8160,8160,0
|
|
20230726,173200,654874040,8160,8160,8160,8160,0
|
|
20230726,173100,654874040,8160,8160,8160,8160,0
|
|
20230726,173000,654874040,8160,8160,8160,8160,0
|
|
20230726,172900,654874040,8160,8160,8160,8160,0
|
|
20230726,172800,654874040,8160,8160,8160,8160,0
|
|
20230726,172700,654874040,8160,8160,8160,8160,0
|
|
20230726,172600,654874040,8160,8160,8160,8160,0
|
|
20230726,172500,654874040,8160,8160,8160,8160,0
|
|
20230726,172400,654874040,8160,8160,8160,8160,0
|
|
20230726,172300,654874040,8160,8160,8160,8160,0
|
|
20230726,172200,654874040,8160,8160,8160,8160,0
|
|
20230726,172100,654874040,8160,8160,8160,8160,0
|
|
20230726,172000,654874040,8160,8160,8160,8160,0
|
|
20230726,171900,654874040,8160,8160,8160,8160,0
|
|
20230726,171800,654874040,8160,8160,8160,8160,0
|
|
20230726,171700,654874040,8160,8160,8160,8160,0
|
|
20230726,171600,654874040,8160,8160,8160,8160,0
|
|
20230726,171500,654874040,8160,8160,8160,8160,0
|
|
20230726,171400,654874040,8160,8160,8160,8160,0
|
|
20230726,171300,654874040,8160,8160,8160,8160,0
|
|
20230726,171200,654874040,8160,8160,8160,8160,0
|
|
20230726,171100,654874040,8160,8160,8160,8160,0
|
|
20230726,171000,654874040,8160,8160,8160,8160,0
|
|
20230726,170900,654874040,8160,8160,8160,8160,0
|
|
20230726,170800,654874040,8160,8160,8160,8160,0
|
|
20230726,170700,654874040,8160,8160,8160,8160,365
|
|
20230726,170600,654874040,8160,8160,8160,8160,0
|
|
20230726,170500,654874040,8160,8160,8160,8160,0
|
|
20230726,170400,654874040,8160,8160,8160,8160,0
|
|
20230726,170300,654874040,8160,8160,8160,8160,0
|
|
20230726,170200,654874040,8160,8160,8160,8160,0
|
|
20230726,170100,654874040,8160,8160,8160,8160,0
|
|
20230726,170000,654874040,8160,8160,8160,8160,0
|
|
20230726,165900,654874040,8160,8160,8160,8160,0
|
|
20230726,165800,654874040,8160,8160,8160,8160,0
|
|
20230726,165700,654874040,8160,8160,8160,8160,0
|
|
20230726,165600,654874040,8160,8160,8160,8160,0
|
|
20230726,165500,654874040,8160,8160,8160,8160,0
|
|
20230726,165400,654874040,8160,8160,8160,8160,0
|
|
20230726,165300,654874040,8160,8160,8160,8160,0
|
|
20230726,165200,654874040,8160,8160,8160,8160,0
|
|
20230726,165100,654874040,8160,8160,8160,8160,0
|
|
20230726,165000,654874040,8160,8160,8160,8160,0
|
|
20230726,164900,654874040,8160,8160,8160,8160,0
|
|
20230726,164800,654874040,8160,8160,8160,8160,0
|
|
20230726,164700,654874040,8160,8160,8160,8160,0
|
|
20230726,164600,654874040,8160,8160,8160,8160,0
|
|
20230726,164500,654874040,8160,8160,8160,8160,0
|
|
20230726,164400,654874040,8160,8160,8160,8160,0
|
|
20230726,164300,654874040,8160,8160,8160,8160,0
|
|
20230726,164200,654874040,8160,8160,8160,8160,0
|
|
20230726,164100,654874040,8160,8160,8160,8160,0
|
|
20230726,164000,654874040,8160,8160,8160,8160,0
|
|
20230726,163900,654874040,8160,8160,8160,8160,0
|
|
20230726,163800,654874040,8160,8160,8160,8160,0
|
|
20230726,163700,654874040,8160,8160,8160,8160,365
|
|
20230726,163600,654874040,8160,8160,8160,8160,0
|
|
20230726,163500,654874040,8160,8160,8160,8160,0
|
|
20230726,163400,654874040,8160,8160,8160,8160,0
|
|
20230726,163300,654874040,8160,8160,8160,8160,0
|
|
20230726,163200,654874040,8160,8160,8160,8160,0
|
|
20230726,163100,654874040,8160,8160,8160,8160,0
|
|
20230726,163000,654874040,8160,8160,8160,8160,0
|
|
20230726,162900,654874040,8160,8160,8160,8160,0
|
|
20230726,162800,654874040,8160,8160,8160,8160,0
|
|
20230726,162700,654874040,8160,8160,8160,8160,0
|
|
20230726,162600,654874040,8160,8160,8160,8160,0
|
|
20230726,162500,654874040,8160,8160,8160,8160,0
|
|
20230726,162400,654874040,8160,8160,8160,8160,0
|
|
20230726,162300,654874040,8160,8160,8160,8160,0
|
|
20230726,162200,654874040,8160,8160,8160,8160,0
|
|
20230726,162100,654874040,8160,8160,8160,8160,0
|
|
20230726,162000,654874040,8160,8160,8160,8160,0
|
|
20230726,161900,654874040,8160,8160,8160,8160,0
|
|
20230726,161800,654874040,8160,8160,8160,8160,0
|
|
20230726,161700,654874040,8160,8160,8160,8160,0
|
|
20230726,161600,654874040,8160,8160,8160,8160,0
|
|
20230726,161500,654874040,8160,8160,8160,8160,0
|
|
20230726,161400,654874040,8160,8160,8160,8160,0
|
|
20230726,161300,654874040,8160,8160,8160,8160,0
|
|
20230726,161200,654874040,8160,8160,8160,8160,0
|
|
20230726,161100,654874040,8160,8160,8160,8160,0
|
|
20230726,161000,654874040,8160,8160,8160,8160,0
|
|
20230726,160900,654874040,8160,8160,8160,8160,0
|
|
20230726,160800,654874040,8160,8160,8160,8160,0
|
|
20230726,160700,654874040,8160,8160,8160,8160,365
|
|
20230726,160600,654874040,8160,8160,8160,8160,0
|
|
20230726,160500,654874040,8160,8160,8160,8160,0
|
|
20230726,160400,654874040,8160,8160,8160,8160,0
|
|
20230726,160300,654874040,8160,8160,8160,8160,0
|
|
20230726,160200,654874040,8160,8160,8160,8160,0
|
|
20230726,160100,654874040,8160,8160,8160,8160,0
|
|
20230726,160000,654874040,8160,8160,8160,8160,0
|
|
20230726,155900,654874040,8160,8160,8160,8160,0
|
|
20230726,155800,654874040,8160,8160,8160,8160,0
|
|
20230726,155700,654874040,8160,8160,8160,8160,0
|
|
20230726,155600,654874040,8160,8160,8160,8160,0
|
|
20230726,155500,654874040,8160,8160,8160,8160,0
|
|
20230726,155400,654874040,8160,8160,8160,8160,0
|
|
20230726,155300,654874040,8160,8160,8160,8160,0
|
|
20230726,155200,654874040,8160,8160,8160,8160,0
|
|
20230726,155100,654874040,8160,8160,8160,8160,0
|
|
20230726,155000,654874040,8160,8160,8160,8160,0
|
|
20230726,154900,654874040,8160,8160,8160,8160,0
|
|
20230726,154800,654874040,8160,8160,8160,8160,0
|
|
20230726,154700,654874040,8160,8160,8160,8160,0
|
|
20230726,154600,654874040,8160,8160,8160,8160,0
|
|
20230726,154500,654874040,8160,8160,8160,8160,0
|
|
20230726,154400,654874040,8160,8160,8160,8160,0
|
|
20230726,154300,654874040,8160,8160,8160,8160,0
|
|
20230726,154200,654874040,8160,8160,8160,8160,0
|
|
20230726,154100,654874040,8160,8160,8160,8160,0
|
|
20230726,154000,654874040,8160,8160,8160,8160,0
|
|
20230726,153900,654874040,8160,8160,8160,8160,0
|
|
20230726,153800,654874040,8160,8160,8160,8160,0
|
|
20230726,153700,654874040,8160,8160,8160,8160,365
|
|
20230726,153600,654874040,8160,8160,8160,8160,0
|
|
20230726,153500,654874040,8160,8160,8160,8160,0
|
|
20230726,153400,654874040,8160,8160,8160,8160,0
|
|
20230726,153300,654874040,8160,8160,8160,8160,0
|
|
20230726,153200,654874040,8160,8160,8160,8160,0
|
|
20230726,153100,654874040,8160,8160,8160,8160,0
|
|
20230726,153000,654874040,8160,8160,8160,8160,365
|
|
20230726,152900,651895640,8140,8140,8140,8140,0
|
|
20230726,152800,651895640,8140,8140,8140,8140,0
|
|
20230726,152700,651895640,8140,8140,8140,8140,0
|
|
20230726,152600,651895640,8140,8140,8140,8140,0
|
|
20230726,152500,651895640,8140,8140,8140,8140,0
|
|
20230726,152400,651895640,8140,8140,8140,8140,0
|
|
20230726,152300,651895640,8140,8140,8140,8140,0
|
|
20230726,152200,651895640,8140,8140,8140,8140,0
|
|
20230726,152100,651895640,8140,8140,8140,8140,0
|
|
20230726,152000,651895640,8140,8140,8140,8140,0
|
|
20230726,151900,651895640,8140,8140,8140,8140,0
|
|
20230726,151800,651895640,8140,8140,8140,8140,2
|
|
20230726,151700,651879360,8120,8120,8120,8120,179
|
|
20230726,151600,650425880,8120,8110,8120,8100,716
|
|
20230726,151500,644624630,8110,8110,8110,8100,269
|
|
20230726,151400,642445220,8110,8150,8150,8110,311
|
|
20230726,151300,639919010,8160,8160,8160,8160,0
|
|
20230726,151200,639919010,8160,8160,8160,8160,0
|
|
20230726,151100,639919010,8160,8160,8160,8160,1
|
|
20230726,151000,639910850,8110,8110,8110,8110,0
|
|
20230726,150900,639910850,8110,8140,8140,8110,33
|
|
20230726,150800,639642640,8120,8120,8120,8120,0
|
|
20230726,150700,639642640,8120,8120,8120,8120,0
|
|
20230726,150600,639642640,8120,8120,8120,8120,20
|
|
20230726,150500,639480240,8120,8120,8120,8120,26
|
|
20230726,150400,639269120,8130,8160,8160,8130,124
|
|
20230726,150300,638258020,8130,8130,8130,8130,19
|
|
20230726,150200,638103550,8130,8130,8130,8130,0
|
|
20230726,150100,638103550,8130,8130,8130,8130,10
|
|
20230726,150000,638022250,8120,8120,8120,8120,0
|
|
20230726,145900,638022250,8120,8120,8120,8120,0
|
|
20230726,145800,638022250,8120,8120,8120,8120,6
|
|
20230726,145700,637973530,8130,8130,8130,8130,0
|
|
20230726,145600,637973530,8130,8130,8130,8130,0
|
|
20230726,145500,637973530,8130,8140,8140,8130,7
|
|
20230726,145400,637916600,8150,8150,8150,8150,0
|
|
20230726,145300,637916600,8150,8150,8150,8150,0
|
|
20230726,145200,637916600,8150,8150,8150,8150,0
|
|
20230726,145100,637916600,8150,8150,8150,8150,213
|
|
20230726,145000,636180650,8150,8150,8150,8150,0
|
|
20230726,144900,636180650,8150,8150,8150,8150,10
|
|
20230726,144800,636099150,8150,8150,8150,8150,0
|
|
20230726,144700,636099150,8150,8150,8150,8150,7
|
|
20230726,144600,636042100,8160,8160,8160,8160,1
|
|
20230726,144500,636033940,8160,8160,8160,8160,0
|
|
20230726,144400,636033940,8160,8160,8160,8160,2000
|
|
20230726,144300,619713940,8160,8150,8160,8150,42
|
|
20230726,144200,619371630,8150,8150,8150,8150,1
|
|
20230726,144100,619363480,8150,8150,8150,8150,861
|
|
20230726,144000,612346330,8150,8130,8150,8130,736
|
|
20230726,143900,606351930,8140,8140,8140,8140,164
|
|
20230726,143800,605016970,8140,8140,8140,8140,0
|
|
20230726,143700,605016970,8140,8140,8140,8140,0
|
|
20230726,143600,605016970,8140,8140,8140,8140,58
|
|
20230726,143500,604544850,8130,8120,8130,8120,42
|
|
20230726,143400,604203800,8110,8110,8110,8110,0
|
|
20230726,143300,604203800,8110,8110,8110,8110,0
|
|
20230726,143200,604203800,8110,8110,8110,8110,216
|
|
20230726,143100,602452040,8110,8110,8110,8110,6
|
|
20230726,143000,602403380,8070,8100,8100,8070,183
|
|
20230726,142900,600923820,8100,8100,8100,8100,0
|
|
20230726,142800,600923820,8100,8100,8100,8100,1974
|
|
20230726,142700,584934420,8100,8090,8100,8090,152
|
|
20230726,142600,583704260,8100,8100,8100,8100,302
|
|
20230726,142500,581258060,8100,8090,8100,8090,152
|
|
20230726,142400,580028360,8100,8090,8100,8090,1057
|
|
20230726,142300,571474210,8080,8090,8090,8080,53
|
|
20230726,142200,571045960,8090,8090,8090,8090,55
|
|
20230726,142100,570601010,8070,8090,8090,8070,98
|
|
20230726,142000,569809550,8090,8090,8090,8080,210
|
|
20230726,141900,568111850,8090,8080,8090,8080,32
|
|
20230726,141800,567853220,8100,8100,8100,8100,0
|
|
20230726,141700,567853220,8100,8080,8100,8080,210
|
|
20230726,141600,566152420,8070,8090,8090,8070,67
|
|
20230726,141500,565611610,8100,8100,8100,8100,0
|
|
20230726,141400,565611610,8100,8100,8100,8100,52
|
|
20230726,141300,565190410,8100,8100,8100,8100,2
|
|
20230726,141200,565174210,8100,8100,8100,8100,0
|
|
20230726,141100,565174210,8100,8100,8100,8100,0
|
|
20230726,141000,565174210,8100,8100,8100,8100,1
|
|
20230726,140900,565166110,8100,8100,8100,8100,5
|
|
20230726,140800,565125610,8100,8100,8100,8100,4
|
|
20230726,140700,565093210,8070,8070,8070,8070,0
|
|
20230726,140600,565093210,8070,8070,8070,8060,243
|
|
20230726,140500,563133130,8070,8080,8080,8070,108
|
|
20230726,140400,562261560,8070,8070,8070,8070,0
|
|
20230726,140300,562261560,8070,8080,8100,8070,11
|
|
20230726,140200,562172730,8070,8070,8070,8070,121
|
|
20230726,140100,561196260,8070,8070,8070,8070,56
|
|
20230726,140000,560744340,8060,8110,8110,8060,949
|
|
20230726,135900,553079880,8120,8120,8120,8120,0
|
|
20230726,135800,553079880,8120,8120,8120,8120,0
|
|
20230726,135700,553079880,8120,8120,8120,8120,2
|
|
20230726,135600,553063640,8100,8100,8100,8100,165
|
|
20230726,135500,551727140,8100,8100,8100,8100,100
|
|
20230726,135400,550917140,8100,8100,8100,8100,0
|
|
20230726,135300,550917140,8100,8100,8100,8100,18
|
|
20230726,135200,550771340,8080,8080,8080,8080,103
|
|
20230726,135100,549939100,8080,8080,8080,8080,127
|
|
20230726,135000,548912940,8080,8080,8080,8080,0
|
|
20230726,134900,548912940,8080,8090,8090,8080,28
|
|
20230726,134800,548686670,8080,8080,8080,8080,0
|
|
20230726,134700,548686670,8080,8100,8100,8080,120
|
|
20230726,134600,547716300,8100,8100,8100,8100,10
|
|
20230726,134500,547635300,8110,8090,8110,8090,671
|
|
20230726,134400,542204090,8090,8090,8090,8090,0
|
|
20230726,134300,542204090,8090,8090,8090,8090,19
|
|
20230726,134200,542050380,8090,8090,8090,8090,70
|
|
20230726,134100,541484080,8090,8090,8090,8090,0
|
|
20230726,134000,541484080,8090,8100,8100,8090,72
|
|
20230726,133900,540901560,8090,8100,8100,8090,16
|
|
20230726,133800,540772030,8100,8100,8100,8100,0
|
|
20230726,133700,540772030,8100,8100,8100,8100,11
|
|
20230726,133600,540682930,8100,8100,8100,8100,0
|
|
20230726,133500,540682930,8100,8100,8100,8100,50
|
|
20230726,133400,540277930,8100,8100,8100,8100,800
|
|
20230726,133300,533797930,8100,8100,8100,8100,0
|
|
20230726,133200,533797930,8100,8100,8100,8100,1
|
|
20230726,133100,533789830,8100,8100,8100,8100,168
|
|
20230726,133000,532429030,8150,8150,8150,8150,0
|
|
20230726,132900,532429030,8150,8150,8150,8150,0
|
|
20230726,132800,532429030,8150,8150,8150,8150,0
|
|
20230726,132700,532429030,8150,8150,8150,8150,0
|
|
20230726,132600,532429030,8150,8150,8150,8150,0
|
|
20230726,132500,532429030,8150,8100,8150,8100,133
|
|
20230726,132400,531346530,8080,8080,8080,8080,60
|
|
20230726,132300,530861730,8080,8080,8080,8080,779
|
|
20230726,132200,524567410,8080,8080,8080,8080,150
|
|
20230726,132100,523355410,8080,8080,8080,8080,0
|
|
20230726,132000,523355410,8080,8080,8080,8080,5
|
|
20230726,131900,523315010,8080,8080,8080,8080,94
|
|
20230726,131800,522555490,8080,8080,8080,8080,124
|
|
20230726,131700,521553570,8070,8090,8090,8070,1125
|
|
20230726,131600,512467980,8100,8100,8100,8100,329
|
|
20230726,131500,509803080,8120,8120,8120,8120,0
|
|
20230726,131400,509803080,8120,8120,8120,8120,0
|
|
20230726,131300,509803080,8120,8120,8120,8120,5
|
|
20230726,131200,509762480,8120,8120,8120,8120,1000
|
|
20230726,131100,501642480,8120,8120,8120,8120,101
|
|
20230726,131000,500822360,8100,8110,8110,8100,82
|
|
20230726,130900,500158150,8120,8120,8120,8120,432
|
|
20230726,130800,496650310,8110,8110,8110,8110,10
|
|
20230726,130700,496569210,8100,8100,8100,8100,20
|
|
20230726,130600,496407210,8090,8090,8090,8090,0
|
|
20230726,130500,496407210,8090,8100,8100,8090,4
|
|
20230726,130400,496374820,8090,8090,8090,8090,30
|
|
20230726,130300,496132120,8090,8090,8090,8090,190
|
|
20230726,130200,494595020,8090,8090,8090,8090,1208
|
|
20230726,130100,484822300,8090,8090,8090,8090,0
|
|
20230726,130000,484822300,8090,8090,8090,8090,1
|
|
20230726,125900,484814210,8080,8080,8080,8080,51
|
|
20230726,125800,484402130,8090,8090,8090,8090,1
|
|
20230726,125700,484394040,8070,8070,8070,8070,0
|
|
20230726,125600,484394040,8070,8070,8070,8070,0
|
|
20230726,125500,484394040,8070,8090,8090,8070,1787
|
|
20230726,125400,469952880,8090,8090,8090,8090,828
|
|
20230726,125300,463254360,8090,8090,8090,8090,0
|
|
20230726,125200,463254360,8090,8080,8090,8080,33
|
|
20230726,125100,462987570,8090,8100,8100,8090,161
|
|
20230726,125000,461684080,8090,8090,8090,8090,0
|
|
20230726,124900,461684080,8090,8090,8090,8090,0
|
|
20230726,124800,461684080,8090,8090,8090,8090,0
|
|
20230726,124700,461684080,8090,8090,8090,8090,100
|
|
20230726,124600,460875080,8090,8090,8090,8090,0
|
|
20230726,124500,460875080,8090,8090,8090,8090,0
|
|
20230726,124400,460875080,8090,8090,8090,8090,0
|
|
20230726,124300,460875080,8090,8090,8090,8090,0
|
|
20230726,124200,460875080,8090,8090,8090,8090,0
|
|
20230726,124100,460875080,8090,8090,8090,8090,0
|
|
20230726,124000,460875080,8090,8090,8090,8090,0
|
|
20230726,123900,460875080,8090,8090,8090,8090,0
|
|
20230726,123800,460875080,8090,8090,8090,8090,0
|
|
20230726,123700,460875080,8090,8090,8090,8090,0
|
|
20230726,123600,460875080,8090,8090,8090,8090,103
|
|
20230726,123500,460041810,8100,8100,8100,8100,2
|
|
20230726,123400,460025610,8090,8090,8090,8090,10
|
|
20230726,123300,459944710,8090,8090,8090,8090,18
|
|
20230726,123200,459799090,8080,8080,8080,8080,0
|
|
20230726,123100,459799090,8080,8080,8080,8080,0
|
|
20230726,123000,459799090,8080,8080,8080,8080,0
|
|
20230726,122900,459799090,8080,8090,8090,8080,585
|
|
20230726,122800,455069850,8100,8100,8100,8100,93
|
|
20230726,122700,454316550,8100,8100,8100,8100,869
|
|
20230726,122600,447277650,8100,8100,8100,8100,5
|
|
20230726,122500,447237150,8100,8100,8100,8100,0
|
|
20230726,122400,447237150,8100,8100,8100,8100,7
|
|
20230726,122300,447180450,8090,8090,8090,8090,300
|
|
20230726,122200,444753450,8100,8130,8130,8100,3013
|
|
20230726,122100,420320880,8130,8130,8130,8130,0
|
|
20230726,122000,420320880,8130,8130,8130,8130,0
|
|
20230726,121900,420320880,8130,8130,8130,8130,7
|
|
20230726,121800,420263970,8130,8140,8140,8130,1000
|
|
20230726,121700,412132550,8140,8140,8140,8140,159
|
|
20230726,121600,410838290,8140,8140,8140,8140,1
|
|
20230726,121500,410830150,8140,8140,8140,8140,0
|
|
20230726,121400,410830150,8140,8140,8140,8140,50
|
|
20230726,121300,410423150,8140,8130,8140,8130,120
|
|
20230726,121200,409446650,8130,8130,8130,8130,0
|
|
20230726,121100,409446650,8130,8130,8130,8130,30
|
|
20230726,121000,409202750,8120,8120,8120,8120,0
|
|
20230726,120900,409202750,8120,8130,8130,8120,100
|
|
20230726,120800,408389890,8140,8140,8140,8140,120
|
|
20230726,120700,407413090,8140,8150,8150,8140,623
|
|
20230726,120600,402335740,8150,8150,8150,8150,0
|
|
20230726,120500,402335740,8150,8150,8150,8150,3
|
|
20230726,120400,402311290,8150,8150,8150,8150,10
|
|
20230726,120300,402229790,8150,8150,8150,8150,102
|
|
20230726,120200,401398490,8150,8150,8150,8150,0
|
|
20230726,120100,401398490,8150,8150,8150,8150,0
|
|
20230726,120000,401398490,8150,8150,8150,8150,0
|
|
20230726,115900,401398490,8150,8150,8150,8150,0
|
|
20230726,115800,401398490,8150,8150,8150,8150,0
|
|
20230726,115700,401398490,8150,8150,8150,8150,0
|
|
20230726,115600,401398490,8150,8150,8150,8150,0
|
|
20230726,115500,401398490,8150,8150,8150,8150,0
|
|
20230726,115400,401398490,8150,8150,8150,8150,0
|
|
20230726,115300,401398490,8150,8150,8150,8150,0
|
|
20230726,115200,401398490,8150,8150,8150,8150,0
|
|
20230726,115100,401398490,8150,8150,8150,8150,0
|
|
20230726,115000,401398490,8150,8150,8150,8150,96
|
|
20230726,114900,400616090,8180,8180,8180,8180,20
|
|
20230726,114800,400452490,8160,8160,8160,8160,0
|
|
20230726,114700,400452490,8160,8160,8160,8160,1
|
|
20230726,114600,400444330,8180,8180,8180,8180,50
|
|
20230726,114500,400035330,8180,8180,8180,8180,100
|
|
20230726,114400,399217330,8180,8180,8180,8180,1
|
|
20230726,114300,399209150,8110,8110,8110,8110,0
|
|
20230726,114200,399209150,8110,8110,8110,8110,0
|
|
20230726,114100,399209150,8110,8110,8110,8110,0
|
|
20230726,114000,399209150,8110,8110,8110,8110,0
|
|
20230726,113900,399209150,8110,8110,8110,8110,0
|
|
20230726,113800,399209150,8110,8110,8110,8110,0
|
|
20230726,113700,399209150,8110,8110,8110,8110,0
|
|
20230726,113600,399209150,8110,8130,8130,8110,2442
|
|
20230726,113500,379387160,8120,8120,8120,8120,0
|
|
20230726,113400,379387160,8120,8130,8130,8120,124
|
|
20230726,113300,378379250,8130,8130,8130,8130,0
|
|
20230726,113200,378379250,8130,8130,8130,8130,0
|
|
20230726,113100,378379250,8130,8150,8150,8130,6
|
|
20230726,113000,378330390,8120,8130,8130,8120,300
|
|
20230726,112900,375894290,8120,8120,8120,8120,0
|
|
20230726,112800,375894290,8120,8120,8120,8120,0
|
|
20230726,112700,375894290,8120,8130,8130,8120,103
|
|
20230726,112600,375057830,8120,8140,8140,8120,400
|
|
20230726,112500,371806410,8150,8150,8150,8150,0
|
|
20230726,112400,371806410,8150,8150,8150,8150,2
|
|
20230726,112300,371790110,8150,8150,8150,8150,20
|
|
20230726,112200,371627110,8150,8150,8150,8150,0
|
|
20230726,112100,371627110,8150,8150,8150,8150,0
|
|
20230726,112000,371627110,8150,8150,8150,8150,5
|
|
20230726,111900,371586360,8130,8130,8130,8130,76
|
|
20230726,111800,370968480,8130,8130,8130,8130,0
|
|
20230726,111700,370968480,8130,8130,8130,8130,0
|
|
20230726,111600,370968480,8130,8130,8130,8130,0
|
|
20230726,111500,370968480,8130,8130,8130,8130,0
|
|
20230726,111400,370968480,8130,8130,8130,8130,0
|
|
20230726,111300,370968480,8130,8160,8160,8130,303
|
|
20230726,111200,368499390,8180,8180,8180,8180,0
|
|
20230726,111100,368499390,8180,8180,8180,8180,0
|
|
20230726,111000,368499390,8180,8180,8180,8180,0
|
|
20230726,110900,368499390,8180,8170,8180,8170,13
|
|
20230726,110800,368393060,8110,8110,8110,8110,0
|
|
20230726,110700,368393060,8110,8110,8110,8110,0
|
|
20230726,110600,368393060,8110,8110,8110,8110,0
|
|
20230726,110500,368393060,8110,8110,8110,8110,1
|
|
20230726,110400,368384950,8150,8150,8150,8150,100
|
|
20230726,110300,367569950,8190,8190,8190,8190,0
|
|
20230726,110200,367569950,8190,8190,8190,8190,7
|
|
20230726,110100,367512620,8190,8190,8190,8190,0
|
|
20230726,110000,367512620,8190,8180,8190,8180,50
|
|
20230726,105900,367103190,8180,8170,8180,8170,20
|
|
20230726,105800,366939620,8070,8150,8150,8070,2703
|
|
20230726,105700,345045910,8150,8150,8150,8150,152
|
|
20230726,105600,343807110,8150,8150,8150,8150,0
|
|
20230726,105500,343807110,8150,8150,8150,8150,240
|
|
20230726,105400,341851110,8150,8140,8150,8140,125
|
|
20230726,105300,340832410,8130,8130,8130,8130,0
|
|
20230726,105200,340832410,8130,8120,8130,8120,3011
|
|
20230726,105100,316374940,8080,8080,8080,8080,10
|
|
20230726,105000,316294140,8090,8090,8090,8090,0
|
|
20230726,104900,316294140,8090,8090,8090,8090,400
|
|
20230726,104800,313058140,8080,8080,8080,8080,8
|
|
20230726,104700,312993500,8080,8080,8080,8080,0
|
|
20230726,104600,312993500,8080,8080,8080,8080,154
|
|
20230726,104500,311749180,8090,8090,8090,8090,33
|
|
20230726,104400,311482210,8090,8090,8090,8090,245
|
|
20230726,104300,309500160,8120,8120,8120,8120,0
|
|
20230726,104200,309500160,8120,8120,8120,8120,176
|
|
20230726,104100,308071040,8120,8120,8120,8120,0
|
|
20230726,104000,308071040,8120,8080,8120,8080,28
|
|
20230726,103900,307844560,8080,8080,8080,8080,160
|
|
20230726,103800,306551760,8090,8110,8120,8090,746
|
|
20230726,103700,300514510,8100,8100,8100,8100,0
|
|
20230726,103600,300514510,8100,8100,8100,8100,201
|
|
20230726,103500,298886410,8130,8100,8130,8090,614
|
|
20230726,103400,293917330,8100,8130,8130,8100,194
|
|
20230726,103300,292343180,8130,8130,8130,8130,133
|
|
20230726,103200,291261890,8130,8100,8130,8100,93
|
|
20230726,103100,290505830,8100,8100,8100,8100,30
|
|
20230726,103000,290262830,8090,8120,8130,8090,2336
|
|
20230726,102900,271338320,8130,8150,8150,8130,858
|
|
20230726,102800,264360810,8150,8150,8150,8140,369
|
|
20230726,102700,261353900,8150,8170,8170,8150,1730
|
|
20230726,102600,247247740,8180,8190,8190,8180,655
|
|
20230726,102500,241889810,8180,8180,8180,8180,0
|
|
20230726,102400,241889810,8180,8200,8200,8180,925
|
|
20230726,102300,234307860,8200,8230,8230,8200,10
|
|
20230726,102200,234225690,8210,8210,8210,8210,0
|
|
20230726,102100,234225690,8210,8210,8210,8210,95
|
|
20230726,102000,233445740,8210,8210,8210,8210,156
|
|
20230726,101900,232164980,8200,8200,8200,8200,20
|
|
20230726,101800,232000980,8200,8200,8200,8200,0
|
|
20230726,101700,232000980,8200,8200,8200,8200,0
|
|
20230726,101600,232000980,8200,8200,8200,8200,0
|
|
20230726,101500,232000980,8200,8220,8220,8200,600
|
|
20230726,101400,227077540,8220,8220,8230,8220,406
|
|
20230726,101300,223740170,8230,8230,8230,8230,0
|
|
20230726,101200,223740170,8230,8250,8250,8230,287
|
|
20230726,101100,221378080,8230,8240,8240,8230,218
|
|
20230726,101000,219581850,8240,8240,8240,8240,234
|
|
20230726,100900,217653690,8240,8240,8240,8240,121
|
|
20230726,100800,216656650,8240,8240,8240,8240,1665
|
|
20230726,100700,202937050,8240,8240,8240,8240,45
|
|
20230726,100600,202566250,8240,8240,8240,8240,60
|
|
20230726,100500,202071850,8240,8240,8240,8240,1322
|
|
20230726,100400,191178570,8250,8250,8250,8250,3
|
|
20230726,100300,191153820,8240,8240,8240,8240,7
|
|
20230726,100200,191096140,8240,8240,8240,8240,62
|
|
20230726,100100,190585260,8260,8260,8260,8260,0
|
|
20230726,100000,190585260,8260,8260,8260,8260,0
|
|
20230726,095900,190585260,8260,8260,8260,8260,120
|
|
20230726,095800,189594060,8260,8260,8260,8240,1287
|
|
20230726,095700,178975190,8260,8260,8260,8260,350
|
|
20230726,095600,176084190,8260,8270,8270,8260,1600
|
|
20230726,095500,162858730,8270,8270,8270,8270,0
|
|
20230726,095400,162858730,8270,8280,8280,8270,104
|
|
20230726,095300,161997660,8290,8290,8290,8290,67
|
|
20230726,095200,161442230,8290,8290,8290,8290,12
|
|
20230726,095100,161342750,8280,8280,8280,8280,1000
|
|
20230726,095000,153062750,8280,8280,8280,8280,0
|
|
20230726,094900,153062750,8280,8290,8290,8280,422
|
|
20230726,094800,149565820,8290,8290,8290,8290,600
|
|
20230726,094700,144591820,8290,8300,8300,8290,483
|
|
20230726,094600,140582930,8300,8300,8300,8300,15
|
|
20230726,094500,140458430,8300,8300,8300,8300,72
|
|
20230726,094400,139860830,8300,8310,8310,8300,1214
|
|
20230726,094300,129783810,8310,8310,8310,8310,1
|
|
20230726,094200,129775500,8310,8310,8310,8310,43
|
|
20230726,094100,129418170,8310,8310,8310,8310,257
|
|
20230726,094000,127282500,8310,8320,8320,8310,183
|
|
20230726,093900,125761750,8310,8330,8330,8310,210
|
|
20230726,093800,124016450,8330,8330,8330,8330,20
|
|
20230726,093700,123849850,8320,8320,8320,8320,558
|
|
20230726,093600,119207290,8320,8310,8320,8310,18
|
|
20230726,093500,119057700,8310,8300,8310,8300,140
|
|
20230726,093400,117895300,8300,8300,8300,8300,0
|
|
20230726,093300,117895300,8300,8300,8300,8300,560
|
|
20230726,093200,113247300,8310,8300,8310,8300,508
|
|
20230726,093100,109030820,8310,8320,8320,8310,2259
|
|
20230726,093000,90250290,8320,8320,8320,8320,60
|
|
20230726,092900,89751090,8320,8320,8320,8320,0
|
|
20230726,092800,89751090,8320,8340,8340,8320,723
|
|
20230726,092700,83732160,8350,8350,8350,8350,259
|
|
20230726,092600,81569510,8360,8360,8360,8360,100
|
|
20230726,092500,80733510,8360,8370,8370,8360,804
|
|
20230726,092400,74011990,8370,8390,8390,8370,1177
|
|
20230726,092300,64160480,8370,8380,8380,8370,1200
|
|
20230726,092200,54116060,8390,8380,8390,8380,313
|
|
20230726,092100,51493100,8380,8390,8390,8380,183
|
|
20230726,092000,49958500,8390,8390,8390,8390,10
|
|
20230726,091900,49874600,8400,8390,8400,8390,531
|
|
20230726,091800,45414510,8390,8390,8390,8390,17
|
|
20230726,091700,45271880,8380,8380,8380,8380,1
|
|
20230726,091600,45263500,8380,8380,8380,8380,10
|
|
20230726,091500,45179700,8380,8380,8380,8380,111
|
|
20230726,091400,44249520,8380,8400,8400,8380,151
|
|
20230726,091300,42982820,8400,8400,8400,8400,0
|
|
20230726,091200,42982820,8400,8400,8400,8400,71
|
|
20230726,091100,42386420,8400,8400,8400,8400,0
|
|
20230726,091000,42386420,8400,8390,8400,8390,192
|
|
20230726,090900,40775530,8370,8380,8390,8370,247
|
|
20230726,090800,38705170,8390,8390,8390,8390,167
|
|
20230726,090700,37304040,8390,8390,8390,8390,100
|
|
20230726,090600,36465040,8390,8430,8440,8390,3052
|
|
20230726,090500,10784880,8440,8440,8440,8440,51
|
|
20230726,090400,10354440,8440,8440,8440,8440,20
|
|
20230726,090300,10185640,8430,8430,8430,8430,332
|
|
20230726,090200,7386880,8430,8430,8430,8430,361
|
|
20230726,090100,4343650,8430,8430,8430,8430,29
|
|
20230726,090000,4099180,8470,8430,8470,8420,486
|